DistIT AB (publ) (STO:DIST)
Sweden · Delayed Price · Currency is SEK 0.1780
-0.0090 (-4.81%)
May 26, 2026, 4:01 PM CET
DistIT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.87% | 80,942 |
| May 21, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -10.65% | 220,825 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 155 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.03% | 66,204 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 683 |
| May 15, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 10.76% | 8,665 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.49% | 18,884 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.63% | 344,611 |
| May 11, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 5.75% | 66,161 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 34,843 |
| May 7, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 169,056 |
| May 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.80% | 275,106 |
| May 5, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.25% | 102,200 |
| May 4, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 0.76% | 34,332 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.77% | 257,441 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.27% | 1,487 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.60% | 6,033 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.04% | 32,374 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 9.17% | 155,651 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.09% | 162,310 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | 1,252 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.76% | 155,942 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.04% | 132,252 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.27% | 11,414 |
| Apr 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.86% | 45,607 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.43% | 140,445 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 13,130 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,907 |
| Apr 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.28% | 50,881 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.43% | 1,421 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.64% | 476,231 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.77% | 30,662 |
| Apr 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 12.86% | 951 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,764 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,019 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.96% | 60,000 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 90,076 |
| Mar 26, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.23% | 14,335 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.37% | 6,162 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.39% | 100,520 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -0.55% | 556,095 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.90% | 76,721 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 71,106 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.58% | 96,537 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.28% | 308,737 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 6,435 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 1,540 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.97% | 1,512 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.90% | 6,274 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 11.29% | 207,035 |