Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 265 |
| 2026-07-24 | 234.30 | 235.00 | 232.00 | 233.20 | 233.20 | 2,828 |
| 2026-07-23 | 242.00 | 242.00 | 238.40 | 238.40 | 238.40 | 130 |
| 2026-07-22 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 15 |
| 2026-07-21 | 243.60 | 243.60 | 236.40 | 237.95 | 237.95 | 4,298 |
| 2026-07-20 | 242.80 | 244.00 | 238.80 | 242.40 | 242.40 | 3,654 |
| 2026-07-17 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 42 |
| 2026-07-16 | 237.70 | 244.00 | 237.40 | 241.60 | 241.60 | 1,161 |
| 2026-07-15 | 236.60 | 237.80 | 236.60 | 237.40 | 237.40 | 159 |
| 2026-07-14 | 239.70 | 239.70 | 238.60 | 238.80 | 238.80 | 243 |
| 2026-07-13 | 238.10 | 240.60 | 238.10 | 240.00 | 240.00 | 1,677 |
| 2026-07-10 | 239.50 | 242.50 | 239.40 | 240.80 | 240.80 | 739 |
| 2026-07-09 | 242.40 | 242.40 | 236.60 | 237.80 | 237.80 | 786 |
| 2026-07-08 | 232.90 | 232.90 | 232.00 | 232.40 | 232.40 | 365 |
| 2026-07-07 | 244.30 | 244.30 | 240.40 | 240.40 | 240.40 | 52 |
| 2026-07-06 | 243.60 | 244.30 | 243.00 | 243.60 | 243.60 | 3,496 |
| 2026-07-03 | 247.00 | 248.60 | 247.00 | 248.60 | 248.60 | 8 |
| 2026-07-02 | 243.20 | 244.60 | 243.00 | 243.00 | 243.00 | 266 |
| 2026-07-01 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 40 |
| 2026-06-30 | 243.60 | 243.60 | 243.20 | 243.20 | 243.20 | 122 |
| 2026-06-29 | 235.00 | 243.60 | 235.00 | 243.30 | 243.30 | 6,660 |
| 2026-06-26 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 298 |
| 2026-06-25 | 241.60 | 241.90 | 239.80 | 239.80 | 239.80 | 3,552 |
| 2026-06-24 | 239.40 | 242.60 | 239.40 | 240.80 | 240.80 | 18,693 |
| 2026-06-23 | 240.20 | 242.20 | 240.20 | 241.90 | 241.90 | 2,932 |
| 2026-06-22 | 241.60 | 244.20 | 238.20 | 244.00 | 244.00 | 1,304 |
| 2026-06-19 | 370.00 | 370.00 | 192.00 | 370.00 | 370.00 | 0 |
| 2026-06-18 | 243.50 | 244.80 | 242.80 | 244.80 | 244.80 | 570 |
| 2026-06-17 | 245.20 | 245.20 | 243.30 | 244.00 | 244.00 | 4,081 |
| 2026-06-16 | 254.70 | 255.60 | 251.60 | 251.60 | 251.60 | 501 |
| 2026-06-15 | 264.20 | 264.50 | 254.20 | 254.20 | 254.20 | 655 |
| 2026-06-12 | 258.10 | 258.10 | 255.00 | 255.00 | 255.00 | 8,783 |
| 2026-06-11 | 243.80 | 252.80 | 243.80 | 250.40 | 250.40 | 19,218 |
| 2026-06-10 | 244.00 | 247.10 | 241.00 | 246.60 | 246.60 | 2,953 |
| 2026-06-09 | 245.40 | 246.80 | 245.20 | 245.20 | 245.20 | 11,872 |
| 2026-06-08 | 244.80 | 246.10 | 241.20 | 246.10 | 246.10 | 1,633 |
| 2026-06-05 | 249.20 | 251.60 | 244.90 | 247.00 | 247.00 | 14,014 |
| 2026-06-04 | 244.00 | 246.80 | 244.00 | 245.50 | 245.50 | 1,753 |
| 2026-06-03 | 238.00 | 241.50 | 237.40 | 241.50 | 241.50 | 6,063 |
| 2026-06-02 | 241.00 | 243.20 | 240.40 | 240.40 | 240.40 | 287 |
| 2026-06-01 | 244.60 | 244.60 | 238.80 | 240.20 | 240.20 | 5,160 |
| 2026-05-29 | 242.50 | 244.00 | 241.80 | 244.00 | 244.00 | 154 |
| 2026-05-28 | 240.60 | 242.80 | 240.40 | 242.60 | 242.60 | 8,018 |
| 2026-05-27 | 252.20 | 252.70 | 246.60 | 247.40 | 247.40 | 2,672 |
| 2026-05-26 | 254.70 | 254.70 | 251.00 | 252.60 | 252.60 | 5,619 |
| 2026-05-22 | 254.40 | 254.40 | 248.90 | 250.00 | 250.00 | 476 |
| 2026-05-21 | 251.60 | 251.60 | 246.40 | 249.40 | 249.40 | 6,095 |
| 2026-05-20 | 242.30 | 252.20 | 242.30 | 252.20 | 252.20 | 3,076 |
| 2026-05-19 | 239.70 | 242.60 | 239.60 | 242.20 | 242.20 | 7,892 |
| 2026-05-18 | 237.20 | 239.20 | 236.40 | 239.20 | 239.20 | 2,180 |
| 2026-05-15 | 233.20 | 240.80 | 231.20 | 236.20 | 236.20 | 2,118 |
| 2026-05-14 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-05-13 | 230.40 | 230.40 | 228.00 | 228.00 | 228.00 | 448 |
| 2026-05-12 | 231.00 | 231.60 | 229.20 | 229.20 | 229.20 | 5,017 |
| 2026-05-11 | 234.10 | 236.80 | 234.10 | 235.00 | 235.00 | 3,166 |
| 2026-05-08 | 230.40 | 236.80 | 230.40 | 236.00 | 236.00 | 217 |
| 2026-05-07 | 230.70 | 230.70 | 228.20 | 228.20 | 228.20 | 170 |
| 2026-05-06 | 218.60 | 228.20 | 218.60 | 224.40 | 224.40 | 10,848 |
| 2026-05-05 | 222.00 | 223.80 | 217.40 | 217.40 | 217.40 | 21,964 |
| 2026-05-01 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 0 |
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.