Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 259.80 | 266.40 | 259.00 | 260.81 | 260.81 | 10,590 |
| 2022-06-17 | 247.20 | 264.20 | 247.20 | 254.74 | 254.74 | 18,319 |
| 2022-06-16 | 254.40 | 254.40 | 248.80 | 249.80 | 249.80 | 174 |
| 2022-06-15 | 264.20 | 264.20 | 257.40 | 258.60 | 258.60 | 1,317 |
| 2022-06-14 | 275.40 | 275.40 | 262.00 | 266.22 | 266.22 | 13,455 |
| 2022-06-13 | 273.40 | 276.40 | 273.40 | 276.40 | 276.40 | 2,481 |
| 2022-06-10 | 287.80 | 289.20 | 281.80 | 281.80 | 281.80 | 3,034 |
| 2022-06-09 | 302.80 | 302.80 | 294.00 | 294.20 | 294.20 | 3,934 |
| 2022-06-08 | 309.20 | 309.20 | 301.60 | 305.44 | 305.44 | 18,006 |
| 2022-06-07 | 307.00 | 309.57 | 303.40 | 309.57 | 309.57 | 3,423 |
| 2022-06-01 | 314.80 | 316.40 | 307.20 | 311.29 | 311.29 | 1,818 |
| 2022-05-31 | 318.20 | 319.20 | 315.40 | 316.40 | 316.40 | 950 |
| 2022-05-30 | 322.00 | 323.65 | 315.00 | 322.00 | 322.00 | 9,642 |
| 2022-05-27 | 312.80 | 312.80 | 306.80 | 309.56 | 309.56 | 10,384 |
| 2022-05-25 | 301.40 | 301.40 | 301.00 | 301.00 | 301.00 | 110 |
| 2022-05-24 | 310.80 | 310.80 | 302.50 | 302.83 | 302.83 | 402 |
| 2022-05-23 | 312.60 | 317.20 | 309.20 | 311.83 | 311.83 | 1,369 |
| 2022-05-20 | 316.80 | 316.80 | 309.00 | 316.63 | 316.63 | 4,151 |
| 2022-05-19 | 294.20 | 310.20 | 294.20 | 300.68 | 300.68 | 2,054 |
| 2022-05-18 | 317.75 | 317.75 | 308.60 | 308.83 | 308.83 | 2,674 |
| 2022-05-17 | 315.00 | 325.00 | 313.40 | 319.87 | 319.87 | 5,881 |
| 2022-05-16 | 309.40 | 321.00 | 309.40 | 316.15 | 316.15 | 8,025 |
| 2022-05-13 | 300.60 | 307.00 | 300.60 | 302.13 | 302.13 | 5,733 |
| 2022-05-12 | 294.00 | 304.60 | 278.80 | 297.31 | 297.31 | 4,354 |
| 2022-05-11 | 277.40 | 292.80 | 277.00 | 280.67 | 280.67 | 4,481 |
| 2022-05-10 | 283.00 | 283.00 | 277.20 | 277.20 | 277.20 | 3,194 |
| 2022-05-09 | 296.80 | 296.80 | 277.80 | 280.43 | 280.43 | 27,253 |
| 2022-05-06 | 303.00 | 306.60 | 299.80 | 304.40 | 304.40 | 7,880 |
| 2022-05-05 | 307.40 | 311.80 | 298.80 | 306.30 | 306.30 | 14,264 |
| 2022-05-04 | 312.60 | 312.80 | 298.60 | 302.38 | 302.38 | 13,071 |
| 2022-05-03 | 345.60 | 348.40 | 304.80 | 322.40 | 322.40 | 20,031 |
| 2022-04-29 | 344.60 | 353.00 | 344.60 | 346.57 | 346.57 | 8,511 |
| 2022-04-28 | 340.60 | 342.00 | 337.48 | 339.67 | 339.67 | 6,467 |
| 2022-04-27 | 344.40 | 349.60 | 332.80 | 339.95 | 339.95 | 6,575 |
| 2022-04-26 | 350.80 | 356.20 | 349.00 | 350.00 | 350.00 | 5,732 |
| 2022-04-25 | 346.40 | 358.00 | 346.40 | 352.90 | 352.90 | 4,638 |
| 2022-04-22 | 352.80 | 361.60 | 352.80 | 361.60 | 361.60 | 7,596 |
| 2022-04-21 | 352.40 | 369.20 | 352.40 | 361.94 | 361.94 | 17,687 |
| 2022-04-20 | 353.00 | 359.40 | 350.00 | 350.00 | 350.00 | 3,447 |
| 2022-04-19 | 353.00 | 356.20 | 346.20 | 349.62 | 349.62 | 4,562 |
| 2022-04-14 | 357.00 | 357.00 | 350.60 | 350.60 | 350.60 | 6,264 |
| 2022-04-13 | 361.20 | 361.20 | 350.20 | 357.00 | 357.00 | 3,696 |
| 2022-04-12 | 363.60 | 365.40 | 355.60 | 360.00 | 360.00 | 7,018 |
| 2022-04-11 | 371.00 | 377.00 | 366.80 | 373.80 | 373.80 | 24,568 |
| 2022-04-08 | 373.00 | 376.20 | 372.00 | 376.00 | 376.00 | 982 |
| 2022-04-07 | 365.20 | 372.00 | 365.20 | 369.29 | 369.29 | 2,521 |
| 2022-04-06 | 379.40 | 381.60 | 364.00 | 368.50 | 368.50 | 3,356 |
| 2022-04-05 | 391.20 | 391.20 | 382.20 | 382.20 | 382.20 | 3,032 |
| 2022-04-04 | 367.80 | 390.80 | 364.85 | 384.15 | 384.15 | 35,223 |
| 2022-04-01 | 360.60 | 367.80 | 355.80 | 367.80 | 367.80 | 28,587 |
| 2022-03-31 | 370.50 | 373.50 | 361.50 | 363.50 | 363.50 | 26,559 |
| 2022-03-30 | 365.14 | 369.50 | 363.97 | 367.50 | 367.50 | 32,315 |
| 2022-03-29 | 350.50 | 368.00 | 350.50 | 368.00 | 368.00 | 31,615 |
| 2022-03-28 | 343.00 | 351.00 | 343.00 | 346.50 | 346.50 | 3,835 |
| 2022-03-25 | 350.00 | 350.00 | 339.00 | 339.00 | 339.00 | 16,174 |
| 2022-03-24 | 351.00 | 351.00 | 339.50 | 342.72 | 342.72 | 34,134 |
| 2022-03-23 | 376.50 | 376.50 | 360.00 | 360.00 | 360.00 | 37,841 |
| 2022-03-22 | 366.50 | 400.50 | 366.50 | 384.50 | 384.50 | 36,956 |
| 2022-03-21 | 372.00 | 372.00 | 352.00 | 367.00 | 367.00 | 10,611 |
| 2022-03-18 | 378.00 | 382.00 | 367.46 | 367.46 | 367.46 | 260,005 |
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.