Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 189.30 | 189.40 | 186.60 | 186.90 | 186.90 | 1,098 |
| 2025-08-12 | 188.60 | 188.80 | 188.60 | 188.70 | 188.70 | 79 |
| 2025-08-11 | 192.40 | 192.40 | 190.10 | 190.10 | 190.10 | 192 |
| 2025-08-08 | 192.70 | 192.95 | 191.80 | 191.80 | 191.80 | 381 |
| 2025-08-07 | 190.50 | 190.50 | 189.40 | 190.05 | 190.05 | 571 |
| 2025-08-06 | 190.00 | 190.10 | 189.70 | 189.70 | 189.70 | 287 |
| 2025-08-05 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 0 |
| 2025-08-04 | 193.55 | 194.05 | 191.65 | 193.90 | 193.90 | 263 |
| 2025-08-01 | 192.90 | 193.60 | 189.00 | 192.90 | 192.90 | 8,178 |
| 2025-07-31 | 196.90 | 197.00 | 196.90 | 197.00 | 197.00 | 3,822 |
| 2025-07-30 | 202.00 | 203.00 | 201.80 | 202.00 | 202.00 | 10,561 |
| 2025-07-29 | 200.60 | 202.20 | 200.40 | 200.60 | 200.60 | 3,160 |
| 2025-07-28 | 202.80 | 203.80 | 202.20 | 203.00 | 203.00 | 1,027 |
| 2025-07-25 | 198.50 | 200.20 | 197.90 | 200.20 | 200.20 | 2,461 |
| 2025-07-24 | 200.20 | 201.80 | 200.00 | 201.80 | 201.80 | 1,705 |
| 2025-07-23 | 196.60 | 200.60 | 196.60 | 198.00 | 198.00 | 2,738 |
| 2025-07-22 | 199.80 | 199.80 | 194.00 | 197.70 | 197.70 | 1,967 |
| 2025-07-21 | 197.10 | 201.00 | 197.10 | 200.00 | 200.00 | 2,591 |
| 2025-07-18 | 206.20 | 206.60 | 195.35 | 196.60 | 196.60 | 7,350 |
| 2025-07-17 | 218.80 | 221.60 | 216.00 | 216.40 | 216.40 | 1,715 |
| 2025-07-16 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 10 |
| 2025-07-15 | 221.20 | 225.10 | 220.90 | 225.10 | 225.10 | 3,163 |
| 2025-07-14 | 225.60 | 225.60 | 216.60 | 217.60 | 217.60 | 344 |
| 2025-07-11 | 226.20 | 227.00 | 226.20 | 227.00 | 227.00 | 258 |
| 2025-07-10 | 228.20 | 230.40 | 226.80 | 229.40 | 229.40 | 5,530 |
| 2025-07-09 | 215.70 | 221.60 | 215.70 | 220.80 | 220.80 | 2,355 |
| 2025-07-08 | 216.20 | 217.00 | 214.80 | 217.00 | 217.00 | 1,322 |
| 2025-07-07 | 216.20 | 216.40 | 213.80 | 213.80 | 213.80 | 861 |
| 2025-07-04 | 217.10 | 217.10 | 215.80 | 215.80 | 215.80 | 1,509 |
| 2025-07-03 | 214.60 | 215.90 | 213.40 | 215.40 | 215.40 | 12,111 |
| 2025-07-02 | 215.00 | 215.00 | 213.80 | 214.20 | 214.20 | 485 |
| 2025-07-01 | 213.20 | 213.20 | 212.80 | 213.00 | 213.00 | 1,445 |
| 2025-06-30 | 212.80 | 213.20 | 212.20 | 212.80 | 212.80 | 406 |
| 2025-06-27 | 213.60 | 214.20 | 212.20 | 212.20 | 212.20 | 144 |
| 2025-06-26 | 209.00 | 210.00 | 209.00 | 209.80 | 209.80 | 1,648 |
| 2025-06-25 | 206.70 | 206.80 | 206.20 | 206.40 | 206.40 | 125 |
| 2025-06-24 | 211.60 | 211.60 | 203.60 | 205.60 | 205.60 | 294 |
| 2025-06-23 | 204.00 | 208.00 | 202.80 | 207.20 | 207.20 | 6,624 |
| 2025-06-20 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 120 |
| 2025-06-19 | 207.20 | 207.20 | 206.40 | 206.40 | 206.40 | 93 |
| 2025-06-18 | 208.40 | 210.40 | 207.80 | 209.40 | 209.40 | 485 |
| 2025-06-17 | 212.30 | 212.30 | 209.20 | 209.20 | 209.20 | 1,381 |
| 2025-06-16 | 216.40 | 216.80 | 213.40 | 216.30 | 216.30 | 451 |
| 2025-06-13 | 228.40 | 228.40 | 214.80 | 214.80 | 214.80 | 4,696 |
| 2025-06-12 | 228.00 | 228.00 | 224.40 | 224.40 | 224.40 | 104 |
| 2025-06-11 | 230.50 | 231.60 | 228.40 | 230.60 | 230.60 | 371 |
| 2025-06-10 | 223.80 | 230.80 | 223.80 | 230.80 | 230.80 | 633 |
| 2025-06-09 | 229.20 | 229.20 | 224.00 | 224.00 | 224.00 | 2,874 |
| 2025-06-06 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 0 |
| 2025-06-05 | 223.80 | 225.70 | 221.90 | 224.90 | 224.90 | 6,100 |
| 2025-06-04 | 222.00 | 224.20 | 220.80 | 221.20 | 221.20 | 383 |
| 2025-06-03 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 0 |
| 2025-06-02 | 222.60 | 222.60 | 220.00 | 221.30 | 221.30 | 1,688 |
| 2025-05-30 | 222.80 | 222.80 | 219.20 | 220.00 | 220.00 | 25,620 |
| 2025-05-29 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 298 |
| 2025-05-28 | 223.00 | 223.40 | 222.40 | 223.40 | 223.40 | 204 |
| 2025-05-27 | 227.80 | 227.80 | 222.60 | 222.93 | 222.93 | 162 |
| 2025-05-23 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 364 |
| 2025-05-22 | 221.80 | 223.00 | 221.20 | 222.20 | 222.20 | 2,269 |
| 2025-05-21 | 231.80 | 231.80 | 225.60 | 226.60 | 226.60 | 537 |
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.