Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 243.80 | 243.80 | 238.00 | 239.22 | 239.22 | 6,465 |
| 2023-03-07 | 258.40 | 258.40 | 247.40 | 248.38 | 248.38 | 3,350 |
| 2023-03-06 | 252.20 | 257.39 | 252.20 | 255.57 | 255.57 | 4,557 |
| 2023-03-03 | 253.40 | 255.80 | 251.20 | 254.21 | 254.21 | 610 |
| 2023-03-02 | 248.20 | 249.80 | 244.00 | 245.41 | 245.41 | 2,257 |
| 2023-03-01 | 263.80 | 265.20 | 253.20 | 263.90 | 263.90 | 5,421 |
| 2023-02-28 | 268.00 | 270.20 | 263.40 | 263.78 | 263.78 | 663 |
| 2023-02-27 | 261.80 | 267.20 | 256.20 | 266.40 | 266.40 | 5,953 |
| 2023-02-24 | 259.00 | 260.00 | 252.60 | 256.04 | 256.04 | 10,527 |
| 2023-02-23 | 259.60 | 261.00 | 258.78 | 259.87 | 259.87 | 1,840 |
| 2023-02-22 | 254.40 | 256.60 | 252.60 | 255.04 | 255.04 | 3,522 |
| 2023-02-21 | 267.00 | 267.66 | 261.40 | 267.66 | 267.66 | 96 |
| 2023-02-20 | 273.40 | 279.40 | 268.80 | 271.68 | 271.68 | 2,885 |
| 2023-02-17 | 271.20 | 274.40 | 269.68 | 271.43 | 271.43 | 2,811 |
| 2023-02-16 | 272.00 | 274.35 | 268.80 | 274.35 | 274.35 | 9,574 |
| 2023-02-15 | 261.00 | 269.00 | 260.60 | 265.25 | 265.25 | 12,469 |
| 2023-02-14 | 264.20 | 267.60 | 258.40 | 259.85 | 259.85 | 4,537 |
| 2023-02-13 | 258.80 | 261.40 | 246.80 | 246.82 | 246.82 | 3,595 |
| 2023-02-10 | 286.80 | 287.40 | 233.00 | 243.83 | 243.83 | 9,903 |
| 2023-02-09 | 269.00 | 271.20 | 261.80 | 263.22 | 263.22 | 8,338 |
| 2023-02-08 | 276.60 | 276.60 | 271.19 | 272.53 | 272.53 | 4,528 |
| 2023-02-07 | 273.00 | 273.00 | 267.60 | 269.06 | 269.06 | 4,749 |
| 2023-02-06 | 280.80 | 285.17 | 273.80 | 274.64 | 274.64 | 1,095 |
| 2023-02-03 | 286.80 | 290.20 | 285.00 | 289.97 | 289.97 | 3,236 |
| 2023-02-02 | 274.40 | 292.00 | 274.40 | 288.62 | 288.62 | 6,856 |
| 2023-02-01 | 260.60 | 268.40 | 260.60 | 265.56 | 265.56 | 1,620 |
| 2023-01-31 | 252.20 | 255.00 | 251.40 | 254.57 | 254.57 | 2,950 |
| 2023-01-30 | 257.20 | 259.00 | 252.00 | 258.57 | 258.57 | 729 |
| 2023-01-27 | 252.40 | 260.60 | 251.40 | 252.20 | 252.20 | 5,508 |
| 2023-01-26 | 256.20 | 256.20 | 251.20 | 253.88 | 253.88 | 7,193 |
| 2023-01-25 | 253.40 | 256.60 | 252.80 | 255.30 | 255.30 | 5,171 |
| 2023-01-24 | 267.00 | 272.60 | 260.20 | 261.37 | 261.37 | 7,422 |
| 2023-01-23 | 250.00 | 260.80 | 250.00 | 254.35 | 254.35 | 7,835 |
| 2023-01-20 | 243.00 | 248.00 | 243.00 | 246.22 | 246.22 | 2,224 |
| 2023-01-19 | 242.00 | 242.00 | 233.80 | 235.32 | 235.32 | 2,158 |
| 2023-01-18 | 247.60 | 247.60 | 243.60 | 244.77 | 244.77 | 2,719 |
| 2023-01-17 | 244.60 | 245.80 | 242.80 | 243.80 | 243.80 | 5,217 |
| 2023-01-16 | 246.20 | 246.40 | 244.70 | 245.02 | 245.02 | 780 |
| 2023-01-13 | 246.60 | 249.20 | 244.27 | 244.42 | 244.42 | 1,632 |
| 2023-01-12 | 248.60 | 248.60 | 243.80 | 244.38 | 244.38 | 2,454 |
| 2023-01-11 | 248.60 | 250.16 | 243.80 | 247.02 | 247.02 | 1,744 |
| 2023-01-10 | 239.60 | 244.80 | 239.60 | 241.78 | 241.78 | 8,893 |
| 2023-01-09 | 244.40 | 247.40 | 241.60 | 242.00 | 242.00 | 1,732 |
| 2023-01-05 | 239.60 | 241.40 | 239.60 | 240.82 | 240.82 | 3,901 |
| 2023-01-04 | 238.20 | 240.00 | 236.98 | 237.46 | 237.46 | 9,146 |
| 2023-01-03 | 234.60 | 236.00 | 234.60 | 236.00 | 236.00 | 356 |
| 2022-12-30 | 227.20 | 231.80 | 226.40 | 229.02 | 229.02 | 12,255 |
| 2022-12-29 | 218.20 | 226.34 | 218.20 | 223.29 | 223.29 | 6,255 |
| 2022-12-28 | 220.40 | 225.00 | 220.00 | 222.00 | 222.00 | 8,668 |
| 2022-12-23 | 224.60 | 226.60 | 220.00 | 225.40 | 225.40 | 11,898 |
| 2022-12-22 | 229.00 | 233.40 | 221.00 | 223.58 | 223.58 | 12,064 |
| 2022-12-21 | 235.80 | 235.80 | 231.20 | 234.39 | 234.39 | 5,125 |
| 2022-12-20 | 229.40 | 232.60 | 227.00 | 231.38 | 231.38 | 3,496 |
| 2022-12-19 | 241.00 | 241.00 | 236.00 | 237.74 | 237.74 | 409 |
| 2022-12-16 | 246.20 | 247.80 | 244.60 | 247.62 | 247.62 | 3,013 |
| 2022-12-15 | 259.20 | 260.60 | 254.80 | 256.42 | 256.42 | 14,230 |
| 2022-12-14 | 255.00 | 258.80 | 250.40 | 257.37 | 257.37 | 5,184 |
| 2022-12-13 | 248.60 | 265.00 | 248.60 | 259.59 | 259.59 | 8,780 |
| 2022-12-12 | 246.00 | 250.60 | 244.59 | 250.57 | 250.57 | 127,771 |
| 2022-12-09 | 247.00 | 253.20 | 247.00 | 252.40 | 252.40 | 3,004 |
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.