Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 225.10 | 227.40 | 224.00 | 225.90 | 225.90 | 595 |
| 2026-04-29 | 225.00 | 227.60 | 223.60 | 225.40 | 225.40 | 1,187 |
| 2026-04-28 | 219.80 | 231.60 | 219.80 | 221.80 | 221.80 | 13,557 |
| 2026-04-27 | 236.70 | 236.70 | 234.60 | 234.60 | 234.60 | 478 |
| 2026-04-24 | 235.00 | 237.50 | 233.30 | 235.60 | 235.60 | 670 |
| 2026-04-23 | 240.10 | 240.70 | 234.10 | 236.20 | 236.20 | 6,186 |
| 2026-04-22 | 237.60 | 241.00 | 237.40 | 239.34 | 239.34 | 11,986 |
| 2026-04-21 | 240.10 | 240.10 | 237.40 | 238.41 | 238.41 | 3,081 |
| 2026-04-20 | 241.30 | 242.90 | 237.70 | 240.10 | 240.10 | 1,046 |
| 2026-04-17 | 237.20 | 243.80 | 236.80 | 243.80 | 243.80 | 10,257 |
| 2026-04-16 | 231.60 | 234.80 | 231.20 | 234.80 | 234.80 | 1,153 |
| 2026-04-15 | 232.30 | 233.40 | 231.50 | 232.20 | 232.20 | 13,284 |
| 2026-04-14 | 229.70 | 230.80 | 229.40 | 230.70 | 230.70 | 1,427 |
| 2026-04-13 | 229.20 | 233.00 | 228.00 | 228.00 | 228.00 | 259 |
| 2026-04-10 | 228.40 | 232.60 | 227.80 | 230.00 | 230.00 | 2,824 |
| 2026-04-09 | 216.20 | 218.80 | 215.40 | 218.80 | 218.80 | 4,890 |
| 2026-04-08 | 210.50 | 217.60 | 210.50 | 215.92 | 215.92 | 11,292 |
| 2026-04-07 | 205.00 | 211.00 | 203.20 | 203.20 | 203.20 | 13,980 |
| 2026-04-02 | 203.60 | 204.40 | 203.30 | 203.33 | 203.33 | 13,720 |
| 2026-04-01 | 204.60 | 205.80 | 203.20 | 203.20 | 203.20 | 6,953 |
| 2026-03-31 | 189.30 | 202.20 | 188.10 | 201.90 | 201.90 | 11,932 |
| 2026-03-30 | 182.35 | 186.00 | 182.35 | 186.00 | 186.00 | 10,533 |
| 2026-03-27 | 184.40 | 186.00 | 184.40 | 184.90 | 184.90 | 1,482 |
| 2026-03-26 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 1 |
| 2026-03-25 | 187.40 | 187.40 | 181.90 | 182.75 | 182.75 | 1,969 |
| 2026-03-24 | 187.90 | 187.90 | 184.10 | 185.30 | 185.30 | 5,801 |
| 2026-03-23 | 183.70 | 188.00 | 183.70 | 187.20 | 187.20 | 1,502 |
| 2026-03-20 | 190.20 | 190.20 | 186.60 | 186.60 | 186.60 | 317 |
| 2026-03-19 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 95 |
| 2026-03-18 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-03-17 | 191.30 | 195.00 | 191.30 | 195.00 | 195.00 | 13,473 |
| 2026-03-16 | 188.00 | 190.15 | 186.80 | 190.15 | 190.15 | 18,031 |
| 2026-03-13 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 116 |
| 2026-03-12 | 185.50 | 188.30 | 185.30 | 187.60 | 187.60 | 20,962 |
| 2026-03-11 | 185.80 | 186.00 | 184.90 | 186.00 | 186.00 | 103 |
| 2026-03-10 | 185.00 | 187.65 | 184.40 | 186.30 | 186.30 | 22,022 |
| 2026-03-09 | 179.60 | 181.20 | 179.60 | 181.20 | 181.20 | 446 |
| 2026-03-06 | 187.90 | 187.95 | 184.15 | 185.40 | 185.40 | 11,125 |
| 2026-03-05 | 189.10 | 189.10 | 185.00 | 186.00 | 186.00 | 21,846 |
| 2026-03-04 | 189.20 | 192.20 | 189.20 | 191.50 | 191.50 | 2,783 |
| 2026-03-03 | 186.40 | 189.80 | 184.60 | 186.15 | 186.15 | 19,883 |
| 2026-03-02 | 187.55 | 192.85 | 187.55 | 190.38 | 190.38 | 7,407 |
| 2026-02-27 | 191.40 | 194.30 | 191.40 | 194.10 | 194.10 | 25,111 |
| 2026-02-26 | 190.30 | 191.00 | 189.90 | 190.80 | 190.80 | 158 |
| 2026-02-25 | 188.20 | 189.90 | 187.95 | 188.80 | 188.80 | 3,166 |
| 2026-02-24 | 189.45 | 189.95 | 187.50 | 187.50 | 187.50 | 1,961 |
| 2026-02-23 | 187.50 | 191.00 | 187.50 | 188.70 | 188.70 | 937 |
| 2026-02-20 | 184.00 | 187.70 | 183.25 | 186.80 | 186.80 | 420 |
| 2026-02-19 | 186.60 | 186.60 | 183.15 | 184.60 | 184.60 | 459 |
| 2026-02-18 | 179.10 | 186.00 | 178.80 | 185.90 | 185.90 | 6,597 |
| 2026-02-17 | 177.40 | 180.00 | 177.40 | 179.60 | 179.60 | 2,099 |
| 2026-02-16 | 183.75 | 183.75 | 182.20 | 182.20 | 182.20 | 1,124 |
| 2026-02-13 | 186.75 | 187.00 | 183.30 | 183.30 | 183.30 | 458 |
| 2026-02-12 | 189.65 | 189.65 | 187.20 | 188.60 | 188.60 | 8,438 |
| 2026-02-11 | 186.25 | 191.80 | 185.60 | 190.50 | 190.50 | 1,594 |
| 2026-02-10 | 187.30 | 190.35 | 186.10 | 186.10 | 186.10 | 6,449 |
| 2026-02-09 | 168.65 | 168.65 | 167.00 | 167.00 | 167.00 | 12,490 |
| 2026-02-06 | 165.30 | 169.20 | 165.30 | 169.20 | 169.20 | 17,470 |
| 2026-02-05 | 174.00 | 174.00 | 167.00 | 168.80 | 168.80 | 13,531 |
| 2026-02-04 | 169.55 | 172.50 | 168.80 | 172.50 | 172.50 | 7,821 |
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.