Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 254.80 | 261.00 | 250.80 | 257.95 | 257.95 | 1,222 |
| 2024-02-22 | 255.00 | 257.20 | 251.00 | 252.97 | 252.97 | 819 |
| 2024-02-21 | 250.20 | 250.20 | 247.80 | 249.81 | 249.81 | 430 |
| 2024-02-20 | 249.41 | 249.50 | 249.41 | 249.50 | 249.50 | 859 |
| 2024-02-19 | 257.80 | 261.80 | 257.80 | 260.84 | 260.84 | 558 |
| 2024-02-16 | 248.20 | 258.53 | 248.20 | 255.96 | 255.96 | 1,447 |
| 2024-02-15 | 244.00 | 245.42 | 243.38 | 245.29 | 245.29 | 4,162 |
| 2024-02-14 | 246.40 | 250.80 | 246.40 | 247.62 | 247.62 | 1,052 |
| 2024-02-13 | 251.80 | 254.20 | 248.80 | 253.33 | 253.33 | 6,595 |
| 2024-02-12 | 241.80 | 252.60 | 238.00 | 249.01 | 249.01 | 15,745 |
| 2024-02-09 | 255.80 | 255.80 | 232.60 | 234.62 | 234.62 | 13,375 |
| 2024-02-08 | 255.80 | 260.62 | 254.43 | 257.71 | 257.71 | 2,802 |
| 2024-02-07 | 254.60 | 255.20 | 250.60 | 253.36 | 253.36 | 721 |
| 2024-02-06 | 251.00 | 253.60 | 250.60 | 252.73 | 252.73 | 648 |
| 2024-02-05 | 256.20 | 256.20 | 249.60 | 252.87 | 252.87 | 2,206 |
| 2024-02-02 | 269.00 | 269.00 | 253.62 | 256.33 | 256.33 | 991 |
| 2024-02-01 | 258.00 | 266.40 | 258.00 | 258.73 | 258.73 | 560 |
| 2024-01-31 | 257.40 | 260.80 | 257.40 | 259.00 | 259.00 | 870 |
| 2024-01-30 | 255.40 | 257.00 | 255.40 | 256.62 | 256.62 | 1,682 |
| 2024-01-29 | 254.80 | 258.78 | 254.60 | 254.85 | 254.85 | 1,110 |
| 2024-01-26 | 249.00 | 258.02 | 249.00 | 254.37 | 254.37 | 2,365 |
| 2024-01-25 | 247.30 | 254.23 | 247.30 | 254.23 | 254.23 | 7,082 |
| 2024-01-24 | 245.00 | 245.00 | 244.13 | 244.13 | 244.13 | 1,647 |
| 2024-01-23 | 242.20 | 242.20 | 237.62 | 239.59 | 239.59 | 620 |
| 2024-01-22 | 240.80 | 241.00 | 235.31 | 237.16 | 237.16 | 2,449 |
| 2024-01-19 | 242.00 | 242.00 | 232.58 | 235.17 | 235.17 | 4,898 |
| 2024-01-18 | 248.00 | 249.20 | 243.40 | 246.89 | 246.89 | 4,716 |
| 2024-01-17 | 253.60 | 253.60 | 245.40 | 248.60 | 248.60 | 4,728 |
| 2024-01-16 | 253.00 | 256.40 | 252.80 | 253.90 | 253.90 | 3,579 |
| 2024-01-15 | 260.20 | 260.20 | 254.00 | 255.57 | 255.57 | 987 |
| 2024-01-12 | 262.20 | 262.60 | 257.71 | 257.71 | 257.71 | 1,363 |
| 2024-01-11 | 265.20 | 266.40 | 258.00 | 264.60 | 264.60 | 995 |
| 2024-01-10 | 262.40 | 263.40 | 261.00 | 263.01 | 263.01 | 1,360 |
| 2024-01-09 | 262.00 | 265.40 | 262.00 | 263.82 | 263.82 | 5,027 |
| 2024-01-08 | 257.80 | 263.02 | 257.80 | 259.77 | 259.77 | 2,888 |
| 2024-01-05 | 260.20 | 260.20 | 256.40 | 257.60 | 257.60 | 240 |
| 2024-01-04 | 257.00 | 262.40 | 254.60 | 260.13 | 260.13 | 5,067 |
| 2024-01-03 | 257.40 | 263.60 | 254.62 | 255.58 | 255.58 | 2,044 |
| 2024-01-02 | 264.20 | 265.44 | 264.20 | 264.80 | 264.80 | 351 |
| 2023-12-29 | 269.40 | 274.00 | 269.40 | 271.15 | 271.15 | 1,960 |
| 2023-12-28 | 272.80 | 272.80 | 269.60 | 271.60 | 271.60 | 3,023 |
| 2023-12-27 | 272.40 | 274.40 | 271.20 | 271.40 | 271.40 | 8,985 |
| 2023-12-22 | 260.40 | 270.40 | 260.40 | 267.62 | 267.62 | 643 |
| 2023-12-21 | 263.80 | 265.80 | 262.20 | 264.24 | 264.24 | 2,165 |
| 2023-12-20 | 273.00 | 273.00 | 265.20 | 273.00 | 273.00 | 4,386 |
| 2023-12-19 | 268.80 | 276.20 | 268.80 | 272.78 | 272.78 | 4,623 |
| 2023-12-18 | 262.80 | 270.40 | 262.80 | 269.22 | 269.22 | 2,060 |
| 2023-12-15 | 272.20 | 273.40 | 267.40 | 270.59 | 270.59 | 2,336 |
| 2023-12-14 | 261.40 | 266.80 | 253.40 | 264.41 | 264.41 | 1,402 |
| 2023-12-13 | 248.40 | 249.80 | 245.60 | 247.08 | 247.08 | 9,934 |
| 2023-12-12 | 246.00 | 249.00 | 245.00 | 247.36 | 247.36 | 1,624 |
| 2023-12-11 | 249.80 | 250.40 | 245.80 | 248.16 | 248.16 | 5,500 |
| 2023-12-08 | 247.60 | 252.20 | 247.60 | 250.39 | 250.39 | 2,570 |
| 2023-12-07 | 241.40 | 244.40 | 241.40 | 243.20 | 243.20 | 3,716 |
| 2023-12-06 | 243.40 | 243.40 | 238.18 | 238.18 | 238.18 | 2,218 |
| 2023-12-05 | 236.20 | 241.80 | 232.80 | 238.69 | 238.69 | 4,568 |
| 2023-12-04 | 235.60 | 240.80 | 234.60 | 237.27 | 237.27 | 6,473 |
| 2023-12-01 | 238.80 | 239.80 | 235.00 | 238.03 | 238.03 | 1,936 |
| 2023-11-30 | 240.00 | 242.60 | 238.60 | 238.81 | 238.81 | 3,396 |
| 2023-11-29 | 252.20 | 252.20 | 245.40 | 245.82 | 245.82 | 1,224 |
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.