Sdiptech AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 6 of 20 · 1,159 trading daysOlder →

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.