Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 239.80 | 247.20 | 239.80 | 243.99 | 243.99 | 7,686 |
| 2022-12-07 | 242.60 | 245.00 | 236.60 | 237.91 | 237.91 | 10,041 |
| 2022-12-06 | 238.60 | 243.60 | 238.40 | 242.72 | 242.72 | 8,716 |
| 2022-12-05 | 253.80 | 254.20 | 245.40 | 245.40 | 245.40 | 3,745 |
| 2022-12-02 | 253.40 | 258.40 | 252.60 | 256.92 | 256.92 | 14,159 |
| 2022-12-01 | 249.20 | 253.00 | 246.20 | 251.53 | 251.53 | 1,461 |
| 2022-11-30 | 239.40 | 242.80 | 237.60 | 240.77 | 240.77 | 5,490 |
| 2022-11-29 | 237.60 | 240.80 | 234.40 | 234.93 | 234.93 | 2,337 |
| 2022-11-28 | 237.79 | 239.00 | 235.00 | 235.62 | 235.62 | 46,701 |
| 2022-11-25 | 234.00 | 238.40 | 231.40 | 235.70 | 235.70 | 13,344 |
| 2022-11-24 | 227.80 | 239.80 | 227.80 | 230.76 | 230.76 | 4,254 |
| 2022-11-23 | 224.80 | 224.80 | 222.20 | 222.59 | 222.59 | 2,748 |
| 2022-11-22 | 228.40 | 229.20 | 226.20 | 227.50 | 227.50 | 4,740 |
| 2022-11-21 | 232.60 | 234.27 | 229.50 | 230.25 | 230.25 | 2,633 |
| 2022-11-18 | 231.60 | 243.40 | 231.60 | 236.75 | 236.75 | 27,250 |
| 2022-11-17 | 244.00 | 244.00 | 228.60 | 230.00 | 230.00 | 266,589 |
| 2022-11-16 | 243.20 | 247.80 | 237.00 | 237.58 | 237.58 | 6,307 |
| 2022-11-15 | 256.60 | 257.40 | 248.40 | 251.90 | 251.90 | 8,321 |
| 2022-11-14 | 247.80 | 258.20 | 247.80 | 252.38 | 252.38 | 4,255 |
| 2022-11-11 | 232.80 | 249.20 | 227.60 | 239.02 | 239.02 | 6,647 |
| 2022-11-10 | 203.80 | 225.80 | 200.80 | 201.41 | 201.41 | 5,950 |
| 2022-11-09 | 219.80 | 219.80 | 204.60 | 207.79 | 207.79 | 5,782 |
| 2022-11-08 | 218.80 | 228.40 | 218.80 | 219.98 | 219.98 | 5,737 |
| 2022-11-07 | 216.00 | 223.00 | 214.60 | 218.29 | 218.29 | 11,093 |
| 2022-11-04 | 216.40 | 219.20 | 214.80 | 217.48 | 217.48 | 6,486 |
| 2022-11-03 | 207.60 | 216.60 | 207.60 | 207.90 | 207.90 | 6,697 |
| 2022-11-02 | 214.40 | 218.60 | 214.00 | 214.98 | 214.98 | 225 |
| 2022-11-01 | 219.60 | 224.40 | 209.60 | 212.74 | 212.74 | 4,941 |
| 2022-10-31 | 208.40 | 214.80 | 204.20 | 213.02 | 213.02 | 4,695 |
| 2022-10-28 | 217.00 | 221.20 | 208.00 | 212.18 | 212.18 | 9,359 |
| 2022-10-27 | 201.20 | 223.80 | 201.20 | 223.80 | 223.80 | 2,329 |
| 2022-10-26 | 204.00 | 206.40 | 202.40 | 203.60 | 203.60 | 5,580 |
| 2022-10-25 | 199.70 | 205.01 | 198.20 | 202.22 | 202.22 | 4,589 |
| 2022-10-24 | 190.90 | 198.90 | 189.80 | 193.56 | 193.56 | 5,789 |
| 2022-10-21 | 188.20 | 191.30 | 186.40 | 187.55 | 187.55 | 2,365 |
| 2022-10-20 | 193.00 | 193.00 | 188.80 | 191.09 | 191.09 | 572 |
| 2022-10-19 | 201.40 | 202.40 | 199.50 | 201.12 | 201.12 | 1,756 |
| 2022-10-18 | 192.60 | 201.20 | 191.10 | 194.63 | 194.63 | 4,554 |
| 2022-10-17 | 191.50 | 193.60 | 186.20 | 191.74 | 191.74 | 4,949 |
| 2022-10-14 | 217.00 | 217.00 | 198.70 | 200.00 | 200.00 | 2,680 |
| 2022-10-13 | 201.00 | 211.40 | 200.40 | 210.40 | 210.40 | 4,017 |
| 2022-10-12 | 219.80 | 221.19 | 208.20 | 214.18 | 214.18 | 3,141 |
| 2022-10-11 | 223.00 | 226.00 | 221.38 | 221.38 | 221.38 | 1,030 |
| 2022-10-10 | 228.40 | 228.40 | 219.80 | 221.71 | 221.71 | 1,977 |
| 2022-10-07 | 231.80 | 233.80 | 227.80 | 230.20 | 230.20 | 3,718 |
| 2022-10-06 | 229.60 | 233.00 | 228.60 | 231.40 | 231.40 | 3,471 |
| 2022-10-05 | 224.80 | 226.00 | 220.20 | 223.33 | 223.33 | 5,741 |
| 2022-10-04 | 208.80 | 224.80 | 208.80 | 221.00 | 221.00 | 8,758 |
| 2022-10-03 | 199.60 | 204.60 | 196.30 | 203.60 | 203.60 | 11,643 |
| 2022-09-30 | 188.40 | 192.90 | 188.00 | 192.90 | 192.90 | 1,804 |
| 2022-09-29 | 189.10 | 189.88 | 184.70 | 186.12 | 186.12 | 1,418 |
| 2022-09-28 | 181.50 | 193.30 | 180.60 | 192.10 | 192.10 | 3,675 |
| 2022-09-27 | 182.60 | 186.60 | 181.90 | 183.10 | 183.10 | 1,141 |
| 2022-09-26 | 183.50 | 183.50 | 178.58 | 178.58 | 178.58 | 1,851 |
| 2022-09-23 | 182.50 | 182.50 | 177.60 | 180.55 | 180.55 | 388 |
| 2022-09-22 | 188.50 | 190.00 | 183.20 | 183.20 | 183.20 | 568 |
| 2022-09-21 | 189.04 | 192.20 | 188.00 | 191.98 | 191.98 | 425 |
| 2022-09-20 | 193.40 | 193.40 | 187.00 | 187.67 | 187.67 | 1,557 |
| 2022-09-16 | 208.00 | 208.00 | 203.79 | 204.73 | 204.73 | 5,567 |
| 2022-09-15 | 214.40 | 214.80 | 211.20 | 212.00 | 212.00 | 1,026 |
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.