Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 324.20 | 324.20 | 318.80 | 320.20 | 320.20 | 818 |
| 2024-08-20 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | 15 |
| 2024-08-19 | 321.60 | 323.40 | 315.80 | 323.40 | 323.40 | 307 |
| 2024-08-16 | 315.20 | 320.40 | 315.20 | 317.39 | 317.39 | 1,565 |
| 2024-08-15 | 313.60 | 318.00 | 313.60 | 315.80 | 315.80 | 35 |
| 2024-08-14 | 316.20 | 316.20 | 310.20 | 311.80 | 311.80 | 120 |
| 2024-08-13 | 309.40 | 313.20 | 309.20 | 312.00 | 312.00 | 168 |
| 2024-08-12 | 316.00 | 316.00 | 311.40 | 311.40 | 311.40 | 136 |
| 2024-08-09 | 315.40 | 315.40 | 312.20 | 312.40 | 312.40 | 196 |
| 2024-08-08 | 306.00 | 309.00 | 306.00 | 309.00 | 309.00 | 443 |
| 2024-08-07 | 308.00 | 313.60 | 308.00 | 312.20 | 312.20 | 475 |
| 2024-08-06 | 306.00 | 306.00 | 301.40 | 303.60 | 303.60 | 335 |
| 2024-08-05 | 299.80 | 300.00 | 296.80 | 299.00 | 299.00 | 87 |
| 2024-08-02 | 314.60 | 314.60 | 308.60 | 308.80 | 308.80 | 146 |
| 2024-08-01 | 327.40 | 328.20 | 320.40 | 320.40 | 320.40 | 41,488 |
| 2024-07-31 | 327.20 | 329.80 | 323.20 | 329.80 | 329.80 | 132 |
| 2024-07-30 | 328.00 | 329.20 | 324.60 | 325.60 | 325.60 | 590 |
| 2024-07-29 | 329.00 | 331.80 | 327.20 | 327.40 | 327.40 | 1,353 |
| 2024-07-26 | 328.00 | 330.60 | 328.00 | 330.60 | 330.60 | 39 |
| 2024-07-25 | 324.00 | 329.00 | 320.00 | 326.60 | 326.60 | 142,393 |
| 2024-07-24 | 342.60 | 342.60 | 326.80 | 328.00 | 328.00 | 51 |
| 2024-07-23 | 350.00 | 350.80 | 344.00 | 344.00 | 344.00 | 118,403 |
| 2024-07-22 | 344.40 | 350.60 | 344.40 | 350.60 | 350.60 | 273 |
| 2024-07-19 | 337.20 | 343.40 | 334.60 | 343.40 | 343.40 | 1,805 |
| 2024-07-18 | 341.60 | 345.20 | 340.00 | 345.00 | 345.00 | 1,556 |
| 2024-07-17 | 336.20 | 344.80 | 334.80 | 344.80 | 344.80 | 160 |
| 2024-07-16 | 339.00 | 341.40 | 336.20 | 340.40 | 340.40 | 387 |
| 2024-07-15 | 342.00 | 342.00 | 335.60 | 338.01 | 338.01 | 4,316 |
| 2024-07-12 | 326.00 | 343.20 | 326.00 | 343.20 | 343.20 | 510 |
| 2024-07-11 | 322.60 | 329.60 | 322.60 | 329.60 | 329.60 | 173 |
| 2024-07-10 | 322.40 | 326.60 | 322.40 | 325.20 | 325.20 | 778 |
| 2024-07-09 | 334.40 | 334.40 | 324.60 | 324.60 | 324.60 | 215 |
| 2024-07-08 | 324.80 | 328.60 | 324.80 | 325.20 | 325.20 | 319 |
| 2024-07-05 | 323.60 | 323.60 | 321.80 | 323.00 | 323.00 | 838 |
| 2024-07-04 | 321.20 | 322.40 | 321.20 | 321.80 | 321.80 | 137 |
| 2024-07-03 | 333.20 | 333.20 | 325.80 | 326.20 | 326.20 | 488 |
| 2024-07-02 | 320.20 | 323.80 | 319.60 | 323.80 | 323.80 | 101 |
| 2024-07-01 | 325.20 | 330.60 | 323.00 | 326.20 | 326.20 | 973 |
| 2024-06-28 | 331.40 | 334.20 | 322.80 | 323.00 | 323.00 | 891 |
| 2024-06-27 | 329.00 | 333.80 | 321.60 | 330.00 | 330.00 | 564 |
| 2024-06-26 | 329.20 | 329.20 | 325.00 | 326.75 | 326.75 | 304 |
| 2024-06-25 | 331.80 | 332.80 | 330.20 | 330.40 | 330.40 | 341 |
| 2024-06-24 | 341.60 | 343.60 | 336.40 | 336.40 | 336.40 | 977 |
| 2024-06-20 | 344.80 | 347.80 | 343.20 | 344.60 | 344.60 | 57,046 |
| 2024-06-19 | 340.60 | 340.80 | 337.60 | 339.80 | 339.80 | 63 |
| 2024-06-18 | 343.20 | 344.00 | 337.20 | 337.20 | 337.20 | 568 |
| 2024-06-17 | 344.40 | 344.40 | 339.00 | 340.80 | 340.80 | 252 |
| 2024-06-14 | 341.00 | 341.00 | 335.00 | 338.20 | 338.20 | 374 |
| 2024-06-13 | 344.60 | 344.60 | 335.40 | 335.40 | 335.40 | 985 |
| 2024-06-12 | 346.40 | 346.40 | 342.40 | 343.76 | 343.76 | 1,748 |
| 2024-06-11 | 348.80 | 350.40 | 344.20 | 347.64 | 347.64 | 685 |
| 2024-06-10 | 352.40 | 352.40 | 343.60 | 345.60 | 345.60 | 472 |
| 2024-06-07 | 334.40 | 344.00 | 334.40 | 337.00 | 337.00 | 552 |
| 2024-06-05 | 332.80 | 335.00 | 329.40 | 330.20 | 330.20 | 103 |
| 2024-06-04 | 331.40 | 331.60 | 328.80 | 331.60 | 331.60 | 1,989 |
| 2024-06-03 | 337.00 | 340.00 | 334.00 | 334.00 | 334.00 | 2,741 |
| 2024-05-31 | 333.00 | 340.00 | 328.80 | 335.80 | 335.80 | 2,703 |
| 2024-05-30 | 319.20 | 334.40 | 319.20 | 334.40 | 334.40 | 195 |
| 2024-05-29 | 326.40 | 326.60 | 324.40 | 324.40 | 324.40 | 310 |
| 2024-05-28 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 22 |
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.