Sdiptech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	270.00	273.80	269.20	273.23	273.23	1,863
2023-06-08	269.00	273.80	267.40	269.61	269.61	3,284
2023-06-07	272.00	273.60	267.80	271.97	271.97	5,640
2023-06-05	268.00	270.60	264.20	268.08	268.08	1,692
2023-06-02	259.20	269.20	259.20	267.96	267.96	2,374
2023-06-01	253.00	254.60	250.40	253.10	253.10	1,975
2023-05-31	253.40	255.40	249.60	254.08	254.08	2,707
2023-05-30	259.00	259.00	254.60	254.60	254.60	3,683
2023-05-26	263.00	266.00	254.80	265.57	265.57	4,779
2023-05-25	260.20	264.00	259.20	260.35	260.35	1,907
2023-05-24	260.80	261.60	258.60	260.41	260.41	2,376
2023-05-23	276.40	276.40	263.80	270.42	270.42	6,561
2023-05-22	274.60	278.40	273.20	277.00	277.00	562
2023-05-19	268.20	272.60	266.40	272.22	272.22	5,052
2023-05-17	265.40	265.60	265.00	265.00	265.00	342
2023-05-16	275.00	275.00	268.40	268.64	268.64	2,957
2023-05-15	266.40	272.60	265.20	268.66	268.66	2,874
2023-05-12	264.00	265.80	262.40	263.25	263.25	1,648
2023-05-11	263.40	270.00	263.23	267.17	267.17	856
2023-05-10	268.80	269.20	260.00	262.37	262.37	5,418
2023-05-09	263.80	265.81	260.00	261.76	261.76	5,845
2023-05-05	273.60	280.40	265.60	271.10	271.10	16,228
2023-05-04	260.00	267.60	256.20	265.03	265.03	11,095
2023-05-03	231.80	234.60	228.58	228.58	228.58	5,769
2023-05-02	234.00	235.40	230.40	231.55	231.55	2,320
2023-04-28	234.80	237.40	233.40	236.18	236.18	2,775
2023-04-27	228.00	234.00	228.00	230.82	230.82	1,526
2023-04-26	218.40	224.80	214.07	221.83	221.83	5,416
2023-04-25	223.00	223.00	220.20	221.91	221.91	5,383
2023-04-24	223.60	232.00	223.00	225.69	225.69	6,081
2023-04-21	224.60	227.40	223.20	224.71	224.71	745
2023-04-20	229.80	232.00	223.60	227.42	227.42	1,523
2023-04-19	235.60	237.60	233.38	236.42	236.42	4,866
2023-04-18	236.60	241.00	235.60	236.44	236.44	2,997
2023-04-17	236.40	236.80	233.00	233.38	233.38	8,845
2023-04-14	234.00	236.40	232.60	233.00	233.00	3,759
2023-04-13	234.20	234.60	228.80	231.01	231.01	2,292
2023-04-12	240.20	240.20	232.78	232.78	232.78	6,187
2023-04-11	235.80	237.40	232.00	236.42	236.42	6,522
2023-04-06	233.40	233.40	231.78	232.14	232.14	1,596
2023-04-05	234.00	237.00	230.51	232.91	232.91	559
2023-04-04	240.40	243.00	234.00	239.39	239.39	1,818
2023-04-03	237.80	238.60	232.80	234.02	234.02	1,556
2023-03-31	240.00	240.80	236.20	238.91	238.91	2,136
2023-03-30	234.60	238.60	234.20	235.74	235.74	1,365
2023-03-29	226.60	229.80	224.60	226.16	226.16	3,104
2023-03-28	230.60	233.20	224.00	226.32	226.32	5,925
2023-03-27	230.80	237.20	228.98	228.98	228.98	17,815
2023-03-24	225.80	230.60	224.60	227.66	227.66	4,779
2023-03-23	220.00	225.00	215.60	222.63	222.63	5,907
2023-03-22	228.80	228.80	217.80	221.39	221.39	4,709
2023-03-21	231.60	234.20	229.40	229.58	229.58	3,436
2023-03-20	222.40	233.00	222.40	223.54	223.54	10,774
2023-03-17	232.60	233.60	224.40	225.78	225.78	4,241
2023-03-16	231.00	231.80	228.20	229.58	229.58	13,638
2023-03-15	237.80	237.80	232.00	232.38	232.38	5,712
2023-03-14	233.00	240.00	231.80	238.78	238.78	4,774
2023-03-13	237.20	237.20	229.20	230.84	230.84	5,077
2023-03-10	239.00	241.40	235.80	237.22	237.22	8,816
2023-03-09	243.20	245.80	239.40	244.02	244.02	8,037

← NewerPage 15 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.