Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 327.40 | 332.00 | 326.60 | 332.00 | 332.00 | 239 |
| 2024-05-23 | 326.00 | 330.60 | 326.00 | 329.80 | 329.80 | 414 |
| 2024-05-22 | 318.60 | 322.00 | 317.20 | 322.00 | 322.00 | 144 |
| 2024-05-21 | 318.60 | 320.00 | 316.60 | 318.20 | 318.20 | 1,119 |
| 2024-05-20 | 314.60 | 318.00 | 312.60 | 313.80 | 313.80 | 297 |
| 2024-05-17 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | 20 |
| 2024-05-16 | 305.40 | 309.00 | 305.40 | 306.20 | 306.20 | 1,348 |
| 2024-05-15 | 308.80 | 310.60 | 307.60 | 310.60 | 310.60 | 496 |
| 2024-05-14 | 306.40 | 306.40 | 303.20 | 304.00 | 304.00 | 12 |
| 2024-05-13 | 300.80 | 308.00 | 300.00 | 304.40 | 304.40 | 143 |
| 2024-05-10 | 300.00 | 305.40 | 300.00 | 300.20 | 300.20 | 276 |
| 2024-05-08 | 287.40 | 291.00 | 285.80 | 287.40 | 287.40 | 425 |
| 2024-05-07 | 294.00 | 294.40 | 289.00 | 290.60 | 290.60 | 1,353 |
| 2024-05-03 | 279.20 | 286.20 | 279.20 | 286.20 | 286.20 | 41,829 |
| 2024-05-02 | 283.60 | 283.80 | 279.40 | 283.60 | 283.60 | 238 |
| 2024-04-30 | 287.00 | 287.00 | 283.40 | 283.80 | 283.80 | 930 |
| 2024-04-29 | 280.00 | 280.00 | 273.20 | 275.00 | 275.00 | 163 |
| 2024-04-26 | 272.20 | 279.60 | 272.20 | 278.40 | 278.40 | 7,643 |
| 2024-04-25 | 261.00 | 276.00 | 260.60 | 260.60 | 260.60 | 3,518 |
| 2024-04-24 | 247.60 | 249.20 | 247.60 | 247.77 | 247.77 | 1,321 |
| 2024-04-23 | 254.00 | 256.00 | 250.20 | 250.60 | 250.60 | 118,872 |
| 2024-04-22 | 250.40 | 254.80 | 250.00 | 250.00 | 250.00 | 1,337 |
| 2024-04-19 | 239.60 | 246.00 | 239.40 | 239.40 | 239.40 | 248 |
| 2024-04-18 | 242.60 | 242.60 | 236.40 | 241.73 | 241.73 | 392 |
| 2024-04-17 | 242.60 | 244.40 | 241.80 | 242.79 | 242.79 | 312 |
| 2024-04-16 | 247.20 | 247.60 | 242.00 | 242.00 | 242.00 | 1,886 |
| 2024-04-15 | 249.40 | 252.60 | 245.00 | 251.61 | 251.61 | 1,432 |
| 2024-04-12 | 256.20 | 256.20 | 246.00 | 250.53 | 250.53 | 1,851 |
| 2024-04-11 | 250.40 | 251.80 | 247.20 | 251.80 | 251.80 | 1,166 |
| 2024-04-10 | 255.20 | 257.00 | 252.11 | 255.08 | 255.08 | 1,460 |
| 2024-04-09 | 257.40 | 258.60 | 255.20 | 255.20 | 255.20 | 1,764 |
| 2024-04-08 | 258.60 | 260.49 | 256.80 | 259.00 | 259.00 | 3,224 |
| 2024-04-05 | 262.00 | 263.00 | 258.79 | 259.27 | 259.27 | 3,269 |
| 2024-04-04 | 261.20 | 264.40 | 260.60 | 263.80 | 263.80 | 2,033 |
| 2024-04-03 | 263.42 | 264.00 | 262.24 | 262.61 | 262.61 | 2,019 |
| 2024-04-02 | 267.20 | 267.20 | 261.97 | 266.93 | 266.93 | 1,517 |
| 2024-03-28 | 261.40 | 261.40 | 259.33 | 260.60 | 260.60 | 231 |
| 2024-03-27 | 258.00 | 262.20 | 256.40 | 261.20 | 261.20 | 2,283 |
| 2024-03-26 | 256.20 | 257.19 | 253.59 | 254.97 | 254.97 | 2,787 |
| 2024-03-25 | 255.80 | 256.40 | 251.00 | 255.60 | 255.60 | 3,379 |
| 2024-03-22 | 252.00 | 255.15 | 251.80 | 254.32 | 254.32 | 2,077 |
| 2024-03-21 | 249.40 | 255.02 | 249.40 | 253.70 | 253.70 | 1,855 |
| 2024-03-20 | 243.20 | 250.60 | 243.20 | 247.91 | 247.91 | 742 |
| 2024-03-19 | 244.40 | 245.00 | 242.40 | 244.99 | 244.99 | 1,055 |
| 2024-03-18 | 246.80 | 247.20 | 244.42 | 246.38 | 246.38 | 353 |
| 2024-03-15 | 250.60 | 251.80 | 247.20 | 247.34 | 247.34 | 1,278 |
| 2024-03-14 | 254.60 | 254.64 | 252.00 | 252.37 | 252.37 | 1,041 |
| 2024-03-13 | 251.80 | 255.00 | 251.80 | 254.23 | 254.23 | 1,064 |
| 2024-03-12 | 254.02 | 254.02 | 253.56 | 253.56 | 253.56 | 731 |
| 2024-03-11 | 247.80 | 250.02 | 247.00 | 248.81 | 248.81 | 1,815 |
| 2024-03-08 | 247.80 | 251.45 | 247.80 | 251.45 | 251.45 | 145 |
| 2024-03-07 | 239.00 | 247.80 | 238.84 | 238.84 | 238.84 | 869 |
| 2024-03-06 | 241.60 | 241.60 | 239.20 | 240.78 | 240.78 | 715 |
| 2024-03-05 | 248.20 | 248.20 | 241.40 | 246.22 | 246.22 | 2,118 |
| 2024-03-04 | 241.00 | 245.00 | 240.40 | 240.68 | 240.68 | 1,414 |
| 2024-03-01 | 249.80 | 250.71 | 245.40 | 247.58 | 247.58 | 1,727 |
| 2024-02-29 | 250.60 | 250.60 | 248.97 | 249.35 | 249.35 | 402 |
| 2024-02-28 | 252.00 | 252.00 | 247.00 | 248.98 | 248.98 | 5,683 |
| 2024-02-27 | 254.60 | 257.40 | 254.60 | 256.66 | 256.66 | 850 |
| 2024-02-26 | 258.40 | 258.40 | 254.00 | 256.83 | 256.83 | 897 |
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.