Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 222.00 | 222.00 | 217.40 | 217.40 | 217.40 | 3,108 |
| 2022-09-13 | 226.60 | 226.60 | 222.60 | 226.02 | 226.02 | 605 |
| 2022-09-12 | 234.40 | 234.40 | 228.21 | 229.59 | 229.59 | 87 |
| 2022-09-09 | 227.00 | 231.00 | 227.00 | 229.60 | 229.60 | 2,999 |
| 2022-09-08 | 215.40 | 226.60 | 215.40 | 221.46 | 221.46 | 3,536 |
| 2022-09-07 | 210.40 | 218.20 | 210.20 | 210.77 | 210.77 | 4,280 |
| 2022-09-06 | 216.40 | 216.40 | 210.60 | 213.44 | 213.44 | 2,491 |
| 2022-09-05 | 208.40 | 218.00 | 208.40 | 216.00 | 216.00 | 2,435 |
| 2022-09-02 | 209.00 | 215.80 | 207.18 | 207.18 | 207.18 | 1,524 |
| 2022-09-01 | 216.80 | 223.20 | 207.80 | 209.20 | 209.20 | 46,184 |
| 2022-08-31 | 227.60 | 228.00 | 225.20 | 225.20 | 225.20 | 1,038 |
| 2022-08-30 | 231.00 | 232.80 | 224.20 | 226.60 | 226.60 | 396 |
| 2022-08-26 | 238.00 | 238.40 | 227.40 | 229.60 | 229.60 | 1,671 |
| 2022-08-25 | 238.80 | 242.20 | 237.60 | 238.80 | 238.80 | 2,948 |
| 2022-08-24 | 242.60 | 244.60 | 240.45 | 240.45 | 240.45 | 2,893 |
| 2022-08-23 | 253.00 | 253.76 | 244.00 | 245.40 | 245.40 | 576 |
| 2022-08-22 | 253.80 | 257.17 | 252.80 | 252.80 | 252.80 | 2,148 |
| 2022-08-19 | 260.20 | 265.40 | 260.20 | 263.80 | 263.80 | 1,093 |
| 2022-08-18 | 259.80 | 263.80 | 256.80 | 263.80 | 263.80 | 3,393 |
| 2022-08-17 | 265.20 | 265.20 | 251.80 | 256.80 | 256.80 | 3,551 |
| 2022-08-16 | 270.00 | 271.60 | 263.40 | 263.40 | 263.40 | 1,774 |
| 2022-08-15 | 279.80 | 279.80 | 271.00 | 271.00 | 271.00 | 3,038 |
| 2022-08-12 | 275.20 | 275.20 | 271.20 | 274.60 | 274.60 | 3,958 |
| 2022-08-11 | 272.80 | 274.80 | 269.80 | 273.01 | 273.01 | 596 |
| 2022-08-10 | 254.60 | 271.20 | 254.60 | 270.00 | 270.00 | 1,228 |
| 2022-08-09 | 256.40 | 257.39 | 252.77 | 257.39 | 257.39 | 948 |
| 2022-08-08 | 262.40 | 263.60 | 260.80 | 260.80 | 260.80 | 1,195 |
| 2022-08-05 | 276.00 | 277.00 | 262.00 | 262.00 | 262.00 | 107 |
| 2022-08-04 | 276.00 | 278.00 | 271.20 | 275.80 | 275.80 | 2,163 |
| 2022-08-03 | 267.80 | 274.60 | 267.80 | 270.72 | 270.72 | 2,349 |
| 2022-08-02 | 266.80 | 266.80 | 262.40 | 263.16 | 263.16 | 101 |
| 2022-08-01 | 278.40 | 280.20 | 273.03 | 275.61 | 275.61 | 1,495 |
| 2022-07-29 | 269.60 | 285.20 | 269.60 | 282.23 | 282.23 | 571 |
| 2022-07-28 | 255.00 | 261.80 | 255.00 | 259.31 | 259.31 | 745 |
| 2022-07-27 | 256.00 | 256.00 | 245.60 | 248.87 | 248.87 | 2,478 |
| 2022-07-26 | 263.40 | 268.39 | 258.97 | 258.97 | 258.97 | 6,455 |
| 2022-07-25 | 267.20 | 271.20 | 266.40 | 268.63 | 268.63 | 9,866 |
| 2022-07-22 | 262.60 | 272.00 | 260.20 | 263.00 | 263.00 | 748 |
| 2022-07-21 | 265.60 | 265.60 | 253.20 | 255.50 | 255.50 | 1,697 |
| 2022-07-20 | 257.60 | 257.60 | 250.80 | 253.20 | 253.20 | 2,977 |
| 2022-07-19 | 247.80 | 255.40 | 247.40 | 252.16 | 252.16 | 1,805 |
| 2022-07-18 | 246.60 | 250.00 | 244.20 | 244.73 | 244.73 | 5,020 |
| 2022-07-15 | 233.00 | 237.00 | 232.80 | 237.00 | 237.00 | 443 |
| 2022-07-14 | 238.40 | 240.00 | 232.43 | 233.00 | 233.00 | 1,920 |
| 2022-07-13 | 244.20 | 244.20 | 237.54 | 241.71 | 241.71 | 7,519 |
| 2022-07-12 | 240.60 | 251.60 | 240.60 | 251.60 | 251.60 | 1,653 |
| 2022-07-11 | 248.40 | 250.03 | 247.20 | 249.50 | 249.50 | 4,299 |
| 2022-07-08 | 253.00 | 255.40 | 253.00 | 254.60 | 254.60 | 444 |
| 2022-07-07 | 251.00 | 254.80 | 251.00 | 252.53 | 252.53 | 1,752 |
| 2022-07-06 | 244.40 | 245.80 | 243.00 | 243.74 | 243.74 | 5,511 |
| 2022-07-05 | 237.20 | 239.60 | 230.20 | 238.62 | 238.62 | 61,145 |
| 2022-07-04 | 236.60 | 236.60 | 232.19 | 235.85 | 235.85 | 1,062 |
| 2022-07-01 | 230.60 | 242.20 | 230.60 | 238.62 | 238.62 | 2,482 |
| 2022-06-30 | 237.00 | 241.60 | 231.80 | 239.78 | 239.78 | 6,767 |
| 2022-06-29 | 251.40 | 252.40 | 245.40 | 247.48 | 247.48 | 399 |
| 2022-06-28 | 254.80 | 256.43 | 251.60 | 256.43 | 256.43 | 1,352 |
| 2022-06-27 | 258.20 | 261.80 | 249.60 | 261.43 | 261.43 | 13,138 |
| 2022-06-23 | 253.40 | 253.40 | 248.38 | 248.38 | 248.38 | 434 |
| 2022-06-22 | 254.20 | 254.20 | 244.80 | 249.49 | 249.49 | 832 |
| 2022-06-21 | 263.60 | 272.00 | 260.80 | 266.18 | 266.18 | 2,748 |
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.