Sdiptech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	246.60	249.20	242.80	244.65	244.65	3,334
2023-09-04	254.60	254.80	248.60	252.94	252.94	1,822
2023-09-01	245.40	251.00	245.00	249.47	249.47	4,686
2023-08-31	250.40	250.80	248.00	249.20	249.20	5,970
2023-08-30	255.20	255.20	248.59	250.63	250.63	6,294
2023-08-29	254.40	256.40	251.80	254.51	254.51	6,393
2023-08-25	242.80	251.00	238.20	243.59	243.59	22,921
2023-08-24	261.20	261.80	252.40	252.40	252.40	1,060
2023-08-23	259.60	260.40	254.60	256.79	256.79	4,030
2023-08-22	253.40	257.20	251.20	256.59	256.59	11,326
2023-08-21	249.80	257.40	249.80	253.10	253.10	7,355
2023-08-18	257.20	262.40	247.40	250.34	250.34	7,273
2023-08-17	265.00	272.41	260.40	264.19	264.19	2,062
2023-08-16	274.40	276.40	274.40	275.00	275.00	388
2023-08-15	281.00	281.00	275.17	275.77	275.77	3,927
2023-08-14	279.20	284.40	278.00	279.67	279.67	2,783
2023-08-11	285.60	288.20	278.60	279.68	279.68	1,538
2023-08-10	283.80	287.60	282.20	284.35	284.35	8,295
2023-08-09	286.60	287.20	283.40	284.56	284.56	1,669
2023-08-08	286.60	287.40	280.59	281.43	281.43	4,351
2023-08-07	285.40	288.00	285.00	286.80	286.80	30,199
2023-08-04	284.89	288.80	284.89	286.77	286.77	3,264
2023-08-03	289.20	289.20	286.00	288.61	288.61	2,254
2023-08-02	286.40	290.60	284.20	288.58	288.58	955
2023-08-01	286.00	292.60	286.00	291.78	291.78	2,984
2023-07-31	294.00	294.00	288.40	290.42	290.42	540
2023-07-28	299.60	300.20	292.40	296.62	296.62	1,494
2023-07-27	304.80	304.80	298.80	300.77	300.77	3,168
2023-07-26	295.60	303.40	295.60	299.65	299.65	7,552
2023-07-25	287.20	295.20	286.00	292.98	292.98	3,043
2023-07-24	287.80	289.00	283.60	284.88	284.88	4,045
2023-07-21	276.60	294.00	271.00	281.85	281.85	4,741
2023-07-20	269.40	271.60	268.20	269.63	269.63	2,434
2023-07-19	275.20	276.00	270.40	271.39	271.39	4,401
2023-07-18	272.80	276.80	272.80	273.72	273.72	13,508
2023-07-17	267.80	272.80	267.80	269.99	269.99	522
2023-07-14	287.00	287.00	269.40	272.71	272.71	4,960
2023-07-13	283.40	286.80	282.20	285.17	285.17	1,519
2023-07-12	274.60	286.20	274.60	281.90	281.90	1,594
2023-07-11	278.00	283.00	276.60	277.23	277.23	34,615
2023-07-10	270.60	273.40	268.80	272.06	272.06	1,769
2023-07-07	267.60	271.80	266.20	270.69	270.69	3,374
2023-07-06	270.00	272.40	265.20	267.29	267.29	812
2023-07-05	269.40	270.77	269.20	270.77	270.77	6,493
2023-07-04	267.40	273.40	266.60	271.09	271.09	6,510
2023-07-03	263.40	267.20	263.00	263.65	263.65	2,263
2023-06-30	265.00	268.00	262.00	264.09	264.09	5,944
2023-06-29	251.80	262.80	251.80	261.63	261.63	5,257
2023-06-28	249.80	254.37	248.40	254.37	254.37	3,754
2023-06-27	246.60	251.60	246.60	251.60	251.60	2,474
2023-06-26	255.00	255.80	250.80	252.51	252.51	3,889
2023-06-22	253.40	259.60	253.00	259.18	259.18	10,440
2023-06-21	260.20	262.60	258.60	261.53	261.53	3,903
2023-06-20	265.20	265.60	262.00	264.57	264.57	904
2023-06-19	266.80	273.00	266.80	271.14	271.14	3,536
2023-06-16	270.80	271.01	269.80	271.01	271.01	221
2023-06-15	273.40	275.83	272.73	274.86	274.86	1,921
2023-06-14	272.40	273.00	270.00	271.37	271.37	1,272
2023-06-13	279.00	279.40	274.77	276.55	276.55	3,883
2023-06-12	277.20	278.60	274.60	276.40	276.40	1,821

← NewerPage 14 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.