Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 370.00 | 370.00 | 192.00 | 370.00 | 370.00 | 376 |
| 2026-10-19 | 370.00 | 370.00 | 192.00 | 370.00 | 370.00 | 376 |
| 2026-10-16 | 370.00 | 370.00 | 192.00 | 370.00 | 370.00 | 0 |
| 2026-10-15 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 635 |
| 2026-10-14 | 268.70 | 270.60 | 268.70 | 270.60 | 270.60 | 14,901 |
| 2026-10-13 | 255.60 | 256.00 | 255.60 | 256.00 | 256.00 | 372 |
| 2026-10-12 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 2,500 |
| 2026-10-09 | 250.20 | 256.20 | 250.20 | 254.20 | 254.20 | 2,966 |
| 2026-10-08 | 248.70 | 252.80 | 248.70 | 249.40 | 249.40 | 746 |
| 2026-10-07 | 252.60 | 255.20 | 251.40 | 253.40 | 253.40 | 8,583 |
| 2026-10-06 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 22,380 |
| 2026-10-05 | 257.90 | 257.90 | 254.10 | 255.20 | 255.20 | 8,413 |
| 2026-10-02 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 2,500 |
| 2026-10-01 | 253.00 | 255.40 | 251.40 | 253.60 | 253.60 | 244 |
| 2026-09-30 | 257.40 | 257.40 | 256.20 | 256.50 | 256.50 | 548 |
| 2026-09-29 | 249.00 | 249.90 | 249.00 | 249.90 | 249.90 | 747 |
| 2026-09-28 | 244.30 | 246.80 | 242.00 | 246.80 | 246.80 | 12,602 |
| 2026-09-25 | 240.40 | 242.80 | 240.40 | 242.00 | 242.00 | 13,012 |
| 2026-09-24 | 243.90 | 245.00 | 243.60 | 244.00 | 244.00 | 2,697 |
| 2026-09-23 | 243.20 | 246.00 | 243.20 | 245.00 | 245.00 | 1,285 |
| 2026-09-22 | 370.00 | 370.00 | 192.00 | 370.00 | 370.00 | 0 |
| 2026-09-21 | 370.00 | 370.00 | 192.00 | 370.00 | 370.00 | 0 |
| 2026-09-18 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 5,250 |
| 2026-09-17 | 248.40 | 248.40 | 245.60 | 247.20 | 247.20 | 2,580 |
| 2026-09-16 | 240.80 | 247.40 | 239.80 | 247.00 | 247.00 | 386 |
| 2026-09-15 | 238.60 | 240.80 | 238.60 | 240.80 | 240.80 | 1,303 |
| 2026-09-14 | 246.60 | 247.80 | 244.40 | 244.40 | 244.40 | 360 |
| 2026-09-11 | 247.20 | 247.20 | 246.20 | 246.60 | 246.60 | 1,081 |
| 2026-09-10 | 255.80 | 255.80 | 250.20 | 250.20 | 250.20 | 2,626 |
| 2026-09-09 | 256.20 | 256.93 | 253.91 | 256.79 | 256.79 | 29,908 |
| 2026-09-08 | 258.80 | 258.80 | 257.00 | 257.00 | 257.00 | 4,221 |
| 2026-09-07 | 261.00 | 261.00 | 260.60 | 260.60 | 260.60 | 294 |
| 2026-09-04 | 256.70 | 256.70 | 254.60 | 254.60 | 254.60 | 9,687 |
| 2026-09-03 | 255.00 | 258.00 | 254.60 | 256.60 | 256.60 | 4,646 |
| 2026-09-02 | 252.20 | 255.80 | 252.00 | 253.00 | 253.00 | 118,475 |
| 2026-09-01 | 259.40 | 259.40 | 256.40 | 256.40 | 256.40 | 10,225 |
| 2026-08-28 | 258.40 | 259.40 | 258.20 | 259.20 | 259.20 | 5,868 |
| 2026-08-27 | 257.80 | 259.40 | 254.20 | 256.20 | 256.20 | 2,886 |
| 2026-08-26 | 255.80 | 258.40 | 255.80 | 258.00 | 258.00 | 7,404 |
| 2026-08-25 | 246.00 | 251.80 | 246.00 | 251.40 | 251.40 | 757 |
| 2026-08-24 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 1,117 |
| 2026-08-21 | 246.80 | 248.20 | 246.20 | 248.20 | 248.20 | 7,778 |
| 2026-08-20 | 248.00 | 248.00 | 245.00 | 245.80 | 245.80 | 583 |
| 2026-08-19 | 244.80 | 246.40 | 244.80 | 246.40 | 246.40 | 426 |
| 2026-08-18 | 243.00 | 246.20 | 242.60 | 245.20 | 245.20 | 201 |
| 2026-08-17 | 242.60 | 243.50 | 242.60 | 242.80 | 242.80 | 64 |
| 2026-08-14 | 243.80 | 249.60 | 243.80 | 248.80 | 248.80 | 566 |
| 2026-08-13 | 246.60 | 246.60 | 242.40 | 243.00 | 243.00 | 4,321 |
| 2026-08-12 | 242.40 | 244.40 | 242.40 | 242.90 | 242.90 | 268 |
| 2026-08-11 | 240.40 | 245.60 | 238.20 | 244.40 | 244.40 | 7,691 |
| 2026-08-10 | 241.00 | 241.40 | 240.20 | 240.20 | 240.20 | 489 |
| 2026-08-07 | 246.40 | 246.40 | 244.80 | 244.80 | 244.80 | 455 |
| 2026-08-06 | 243.00 | 243.00 | 240.20 | 242.00 | 242.00 | 28,206 |
| 2026-08-05 | 242.60 | 245.60 | 242.60 | 243.20 | 243.20 | 170 |
| 2026-08-04 | 243.00 | 245.00 | 241.10 | 242.20 | 242.20 | 542 |
| 2026-08-03 | 243.80 | 247.20 | 243.80 | 247.20 | 247.20 | 3,200 |
| 2026-07-31 | 242.20 | 244.00 | 241.60 | 242.20 | 242.20 | 961 |
| 2026-07-30 | 240.80 | 242.20 | 240.00 | 240.00 | 240.00 | 870 |
| 2026-07-29 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | 1,610 |
| 2026-07-28 | 239.20 | 241.60 | 237.60 | 241.50 | 241.50 | 464 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.