Sdiptech AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	241.40	246.40	237.80	241.42	241.42	5,048
2023-11-27	247.80	248.80	243.80	246.81	246.81	4,405
2023-11-24	244.20	249.60	243.20	247.03	247.03	2,863
2023-11-23	246.60	246.60	242.40	245.12	245.12	1,575
2023-11-22	243.40	247.80	239.80	246.04	246.04	1,253
2023-11-21	246.00	247.20	239.80	240.58	240.58	2,691
2023-11-20	235.20	246.40	234.20	244.34	244.34	7,064
2023-11-17	235.80	239.40	229.60	236.31	236.31	6,480
2023-11-16	233.40	233.40	228.00	228.92	228.92	1,645
2023-11-15	230.40	242.40	228.60	231.61	231.61	2,929
2023-11-14	221.00	233.20	218.00	218.00	218.00	2,925
2023-11-13	217.80	220.00	215.40	216.99	216.99	5,390
2023-11-10	219.60	221.20	215.20	221.20	221.20	18,614
2023-11-09	219.20	221.40	219.00	221.15	221.15	843
2023-11-08	219.80	222.60	219.06	219.84	219.84	1,582
2023-11-07	218.80	220.20	216.40	219.86	219.86	4,403
2023-11-06	225.20	230.00	224.40	226.14	226.14	3,638
2023-11-03	221.80	228.59	221.80	225.80	225.80	21,511
2023-11-02	224.20	230.40	222.40	224.39	224.39	14,960
2023-11-01	218.80	220.80	216.60	219.31	219.31	8,459
2023-10-31	216.60	219.00	213.40	215.17	215.17	5,355
2023-10-30	218.00	222.80	214.60	218.61	218.61	29,520
2023-10-27	207.40	219.60	200.00	214.43	214.43	28,455
2023-10-26	195.50	202.40	195.50	199.25	199.25	15,465
2023-10-25	198.20	200.40	194.90	197.49	197.49	18,891
2023-10-24	190.70	198.44	190.60	198.44	198.44	7,827
2023-10-23	186.40	192.70	185.40	190.74	190.74	24,697
2023-10-20	182.80	187.10	182.80	184.77	184.77	10,460
2023-10-19	182.60	186.30	181.10	185.81	185.81	9,355
2023-10-18	189.20	189.20	179.80	181.94	181.94	12,219
2023-10-17	192.80	192.80	184.30	186.18	186.18	2,679
2023-10-16	189.30	189.30	187.40	188.58	188.58	2,763
2023-10-13	192.00	192.30	189.79	190.59	190.59	4,930
2023-10-12	198.70	200.60	196.10	199.70	199.70	2,328
2023-10-11	195.70	198.20	194.00	194.31	194.31	4,349
2023-10-10	200.20	202.12	198.20	200.22	200.22	3,740
2023-10-09	199.90	199.90	194.20	195.35	195.35	5,382
2023-10-06	195.00	198.41	190.70	193.59	193.59	15,900
2023-10-05	206.20	207.40	196.30	206.35	206.35	4,812
2023-10-04	208.20	211.00	204.40	211.00	211.00	6,366
2023-10-03	215.60	217.80	212.19	213.02	213.02	9,435
2023-10-02	220.40	221.20	215.40	218.99	218.99	26,170
2023-09-29	222.00	225.00	218.80	223.09	223.09	10,094
2023-09-28	213.20	218.80	213.20	213.62	213.62	2,260
2023-09-27	207.80	212.00	207.80	210.94	210.94	5,574
2023-09-26	210.40	210.40	207.20	208.59	208.59	1,535
2023-09-25	216.20	217.40	210.80	211.38	211.38	4,482
2023-09-22	212.60	216.40	212.00	215.98	215.98	2,820
2023-09-21	216.00	216.00	211.40	214.02	214.02	15,943
2023-09-20	215.40	220.40	215.40	218.28	218.28	2,497
2023-09-19	217.60	220.20	214.80	215.62	215.62	11,151
2023-09-18	224.20	224.20	219.00	219.27	219.27	6,097
2023-09-15	229.80	233.00	222.40	229.05	229.05	5,288
2023-09-14	223.60	229.80	222.40	226.08	226.08	13,578
2023-09-13	227.20	228.00	223.00	226.68	226.68	9,428
2023-09-12	235.40	236.40	228.60	231.97	231.97	2,232
2023-09-11	239.60	239.60	232.20	239.40	239.40	287
2023-09-08	236.40	240.00	234.40	237.54	237.54	6,170
2023-09-07	238.60	241.60	236.40	238.03	238.03	2,157
2023-09-06	244.20	246.60	240.50	241.57	241.57	3,459

← NewerPage 13 of 20 · 1,160 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.