Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 168.50 | 169.90 | 167.40 | 169.90 | 169.90 | 19,935 |
| 2026-02-02 | 169.70 | 170.80 | 169.25 | 170.60 | 170.60 | 13,854 |
| 2026-01-30 | 172.60 | 173.70 | 170.70 | 173.13 | 173.13 | 2,037 |
| 2026-01-29 | 179.40 | 179.40 | 172.70 | 178.11 | 178.11 | 1,925 |
| 2026-01-28 | 178.00 | 180.35 | 178.00 | 179.78 | 179.78 | 1,896 |
| 2026-01-27 | 177.70 | 178.50 | 177.00 | 177.50 | 177.50 | 131,443 |
| 2026-01-26 | 179.80 | 179.90 | 177.40 | 178.80 | 178.80 | 2,010 |
| 2026-01-23 | 178.60 | 181.05 | 178.60 | 180.80 | 180.80 | 2,881 |
| 2026-01-22 | 180.10 | 180.75 | 178.50 | 180.10 | 180.10 | 19,488 |
| 2026-01-21 | 174.80 | 178.20 | 173.50 | 178.05 | 178.05 | 34,337 |
| 2026-01-20 | 175.50 | 177.90 | 175.50 | 176.80 | 176.80 | 28,330 |
| 2026-01-19 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 68 |
| 2026-01-16 | 185.00 | 185.00 | 183.50 | 184.90 | 184.90 | 1,158 |
| 2026-01-15 | 182.60 | 186.10 | 180.80 | 185.17 | 185.17 | 12,678 |
| 2026-01-14 | 182.00 | 182.00 | 178.80 | 181.11 | 181.11 | 1,186 |
| 2026-01-13 | 188.60 | 188.60 | 183.20 | 185.02 | 185.02 | 5,096 |
| 2026-01-12 | 186.80 | 188.90 | 186.40 | 187.99 | 187.99 | 12,881 |
| 2026-01-09 | 185.00 | 189.50 | 184.60 | 188.35 | 188.35 | 17,800 |
| 2026-01-08 | 186.80 | 186.80 | 186.00 | 186.00 | 186.00 | 2,094 |
| 2026-01-07 | 190.60 | 194.45 | 190.60 | 193.21 | 193.21 | 4,345 |
| 2026-01-06 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2026-01-05 | 186.25 | 186.25 | 183.30 | 183.50 | 183.50 | 1,193 |
| 2026-01-02 | 190.95 | 190.95 | 186.40 | 187.55 | 187.55 | 810 |
| 2025-12-31 | 191.22 | 191.22 | 191.22 | 191.22 | 191.22 | 0 |
| 2025-12-30 | 192.50 | 192.50 | 189.55 | 191.22 | 191.22 | 1,166 |
| 2025-12-29 | 190.60 | 192.40 | 189.10 | 189.10 | 189.10 | 158 |
| 2025-12-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-12-23 | 190.70 | 191.40 | 189.70 | 190.37 | 190.37 | 6,434 |
| 2025-12-22 | 189.25 | 190.00 | 189.25 | 189.50 | 189.50 | 217 |
| 2025-12-19 | 185.90 | 193.20 | 185.29 | 192.41 | 192.41 | 2,098 |
| 2025-12-18 | 185.10 | 186.30 | 185.10 | 185.15 | 185.15 | 11,548 |
| 2025-12-17 | 184.30 | 185.60 | 183.80 | 184.74 | 184.74 | 1,411 |
| 2025-12-16 | 185.70 | 185.70 | 184.50 | 184.80 | 184.80 | 2,825 |
| 2025-12-15 | 186.10 | 186.25 | 183.50 | 185.10 | 185.10 | 4,999 |
| 2025-12-12 | 188.70 | 190.15 | 187.30 | 187.30 | 187.30 | 6,598 |
| 2025-12-11 | 184.50 | 188.90 | 183.80 | 186.79 | 186.79 | 2,118 |
| 2025-12-10 | 182.10 | 184.40 | 181.70 | 183.64 | 183.64 | 5,305 |
| 2025-12-09 | 183.95 | 185.30 | 182.60 | 183.70 | 183.70 | 21,245 |
| 2025-12-08 | 185.30 | 185.30 | 183.70 | 185.20 | 185.20 | 984 |
| 2025-12-05 | 188.70 | 190.30 | 187.20 | 187.60 | 187.60 | 19,116 |
| 2025-12-04 | 188.10 | 190.70 | 188.10 | 188.67 | 188.67 | 1,559 |
| 2025-12-03 | 188.00 | 189.10 | 186.70 | 187.10 | 187.10 | 1,647 |
| 2025-12-02 | 189.30 | 190.44 | 187.00 | 190.44 | 190.44 | 421 |
| 2025-12-01 | 189.90 | 190.80 | 187.20 | 188.58 | 188.58 | 2,571 |
| 2025-11-28 | 189.20 | 189.20 | 187.00 | 188.20 | 188.20 | 696 |
| 2025-11-27 | 186.30 | 188.45 | 185.00 | 188.45 | 188.45 | 102,514 |
| 2025-11-26 | 182.00 | 185.66 | 182.00 | 185.37 | 185.37 | 834 |
| 2025-11-25 | 178.20 | 179.30 | 177.00 | 177.38 | 177.38 | 17,129 |
| 2025-11-24 | 180.20 | 180.20 | 177.50 | 177.65 | 177.65 | 18,042 |
| 2025-11-21 | 176.10 | 177.00 | 174.00 | 176.80 | 176.80 | 3,281 |
| 2025-11-20 | 179.50 | 181.20 | 177.70 | 180.04 | 180.04 | 2,250 |
| 2025-11-19 | 178.50 | 180.70 | 178.50 | 179.20 | 179.20 | 114 |
| 2025-11-18 | 179.50 | 179.50 | 176.00 | 176.05 | 176.05 | 2,264 |
| 2025-11-17 | 177.50 | 178.20 | 175.90 | 176.87 | 176.87 | 1,705 |
| 2025-11-14 | 180.85 | 180.85 | 178.10 | 178.70 | 178.70 | 8,989 |
| 2025-11-13 | 184.10 | 184.10 | 183.00 | 183.00 | 183.00 | 220 |
| 2025-11-12 | 186.40 | 186.40 | 184.00 | 185.13 | 185.13 | 2,250 |
| 2025-11-11 | 183.70 | 184.00 | 183.70 | 184.00 | 184.00 | 135 |
| 2025-11-10 | 178.75 | 181.00 | 178.75 | 179.60 | 179.60 | 3,318 |
| 2025-11-07 | 177.45 | 177.45 | 174.90 | 175.62 | 175.62 | 1,724 |
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.