Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 179.80 | 180.60 | 178.60 | 180.16 | 180.16 | 12,670 |
| 2025-11-05 | 182.60 | 182.93 | 182.60 | 182.93 | 182.93 | 2,520 |
| 2025-11-04 | 184.65 | 186.16 | 184.65 | 186.16 | 186.16 | 564 |
| 2025-11-03 | 187.80 | 190.40 | 187.80 | 188.67 | 188.67 | 4,793 |
| 2025-10-31 | 190.48 | 190.48 | 189.95 | 189.95 | 189.95 | 983 |
| 2025-10-30 | 187.75 | 187.85 | 187.55 | 187.62 | 187.62 | 1,194 |
| 2025-10-29 | 195.45 | 195.45 | 190.65 | 192.28 | 192.28 | 5,191 |
| 2025-10-28 | 200.80 | 200.80 | 197.21 | 197.21 | 197.21 | 4,603 |
| 2025-10-27 | 210.00 | 210.00 | 203.70 | 204.70 | 204.70 | 5,709 |
| 2025-10-24 | 202.90 | 206.60 | 192.20 | 206.60 | 206.60 | 53,025 |
| 2025-10-23 | 182.80 | 185.50 | 182.80 | 184.30 | 184.30 | 5,635 |
| 2025-10-22 | 181.90 | 183.30 | 181.90 | 182.21 | 182.21 | 9,927 |
| 2025-10-21 | 176.70 | 183.00 | 176.70 | 178.66 | 178.66 | 7,087 |
| 2025-10-20 | 174.00 | 176.60 | 173.70 | 175.30 | 175.30 | 10,498 |
| 2025-10-17 | 169.90 | 177.00 | 169.80 | 173.70 | 173.70 | 1,704 |
| 2025-10-16 | 175.50 | 175.50 | 174.19 | 174.19 | 174.19 | 418 |
| 2025-10-15 | 173.10 | 174.30 | 173.10 | 174.30 | 174.30 | 3,011 |
| 2025-10-14 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | 404 |
| 2025-10-13 | 174.10 | 176.36 | 174.10 | 174.50 | 174.50 | 436 |
| 2025-10-10 | 176.40 | 176.95 | 176.40 | 176.66 | 176.66 | 1,284 |
| 2025-10-09 | 177.00 | 177.15 | 176.00 | 176.00 | 176.00 | 498 |
| 2025-10-08 | 173.00 | 177.20 | 173.00 | 176.56 | 176.56 | 2,172 |
| 2025-10-07 | 174.40 | 175.00 | 173.40 | 174.53 | 174.53 | 4,146 |
| 2025-10-06 | 174.80 | 175.40 | 174.30 | 175.18 | 175.18 | 3,481 |
| 2025-10-03 | 179.40 | 180.40 | 178.40 | 179.87 | 179.87 | 300 |
| 2025-10-02 | 178.60 | 178.60 | 177.75 | 177.84 | 177.84 | 1,110 |
| 2025-10-01 | 173.00 | 176.90 | 172.00 | 172.76 | 172.76 | 1,031 |
| 2025-09-30 | 171.30 | 173.80 | 171.30 | 172.85 | 172.85 | 5,216 |
| 2025-09-29 | 172.20 | 172.20 | 170.95 | 170.95 | 170.95 | 1,556 |
| 2025-09-26 | 171.50 | 171.90 | 169.00 | 170.74 | 170.74 | 1,595 |
| 2025-09-25 | 173.60 | 173.60 | 171.00 | 171.13 | 171.13 | 1,512 |
| 2025-09-24 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 15 |
| 2025-09-23 | 180.90 | 180.90 | 180.80 | 180.80 | 180.80 | 222 |
| 2025-09-22 | 177.70 | 177.70 | 177.50 | 177.70 | 177.70 | 217 |
| 2025-09-19 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 108 |
| 2025-09-18 | 182.40 | 183.80 | 182.40 | 182.82 | 182.82 | 594 |
| 2025-09-17 | 182.00 | 182.00 | 179.20 | 179.20 | 179.20 | 1,203 |
| 2025-09-16 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 320 |
| 2025-09-15 | 187.50 | 187.50 | 185.50 | 185.50 | 185.50 | 458 |
| 2025-09-12 | 183.60 | 185.47 | 183.60 | 185.47 | 185.47 | 757 |
| 2025-09-11 | 184.20 | 184.55 | 183.80 | 184.09 | 184.09 | 456 |
| 2025-09-10 | 187.90 | 187.90 | 185.20 | 186.71 | 186.71 | 715 |
| 2025-09-09 | 185.80 | 187.10 | 185.80 | 187.10 | 187.10 | 89 |
| 2025-09-08 | 183.70 | 186.60 | 183.70 | 185.80 | 185.80 | 834 |
| 2025-09-05 | 182.22 | 182.22 | 179.90 | 179.90 | 179.90 | 1,514 |
| 2025-09-04 | 180.90 | 181.65 | 178.50 | 181.65 | 181.65 | 313 |
| 2025-09-03 | 182.10 | 182.10 | 180.70 | 180.70 | 180.70 | 137 |
| 2025-09-02 | 182.50 | 182.50 | 181.00 | 181.00 | 181.00 | 712 |
| 2025-09-01 | 187.80 | 187.80 | 186.40 | 186.40 | 186.40 | 1,596 |
| 2025-08-29 | 188.40 | 188.65 | 186.80 | 186.80 | 186.80 | 5,080 |
| 2025-08-28 | 190.40 | 190.80 | 190.10 | 190.47 | 190.47 | 859 |
| 2025-08-27 | 189.80 | 189.80 | 189.00 | 189.00 | 189.00 | 222 |
| 2025-08-26 | 189.20 | 189.60 | 188.90 | 189.36 | 189.36 | 1,963 |
| 2025-08-22 | 191.20 | 198.15 | 191.20 | 193.10 | 193.10 | 2,533 |
| 2025-08-21 | 187.75 | 189.60 | 187.75 | 188.17 | 188.17 | 306 |
| 2025-08-20 | 189.90 | 191.15 | 189.00 | 189.80 | 189.80 | 692 |
| 2025-08-19 | 189.70 | 192.25 | 189.70 | 192.25 | 192.25 | 75 |
| 2025-08-18 | 188.10 | 188.10 | 185.20 | 185.20 | 185.20 | 203 |
| 2025-08-15 | 190.90 | 190.90 | 189.70 | 190.80 | 190.80 | 575 |
| 2025-08-14 | 188.00 | 188.10 | 188.00 | 188.10 | 188.10 | 12 |
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.