Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 229.80 | 233.20 | 229.80 | 233.00 | 233.00 | 1,733 |
| 2025-05-19 | 231.80 | 232.00 | 231.80 | 232.00 | 232.00 | 107 |
| 2025-05-16 | 228.30 | 233.00 | 228.30 | 233.00 | 233.00 | 1,195 |
| 2025-05-15 | 229.60 | 229.60 | 229.00 | 229.00 | 229.00 | 173 |
| 2025-05-14 | 233.40 | 234.80 | 230.60 | 233.60 | 233.60 | 300 |
| 2025-05-13 | 226.00 | 234.20 | 226.00 | 233.60 | 233.60 | 3,159 |
| 2025-05-12 | 230.00 | 230.00 | 226.00 | 226.21 | 226.21 | 2,300 |
| 2025-05-09 | 226.00 | 227.40 | 226.00 | 227.40 | 227.40 | 37 |
| 2025-05-08 | 227.00 | 227.20 | 224.60 | 225.00 | 225.00 | 1,893 |
| 2025-05-07 | 226.00 | 226.00 | 224.60 | 224.60 | 224.60 | 1,115 |
| 2025-05-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 74 |
| 2025-05-02 | 222.40 | 225.20 | 222.40 | 225.20 | 225.20 | 398 |
| 2025-04-30 | 206.20 | 216.20 | 205.80 | 214.20 | 214.20 | 154,334 |
| 2025-04-29 | 206.30 | 206.80 | 205.60 | 206.80 | 206.80 | 220 |
| 2025-04-28 | 200.70 | 206.60 | 200.70 | 206.20 | 206.20 | 1,623 |
| 2025-04-25 | 194.00 | 200.40 | 194.00 | 200.40 | 200.40 | 9,241 |
| 2025-04-24 | 188.40 | 189.70 | 188.40 | 189.40 | 189.40 | 4,919 |
| 2025-04-23 | 187.00 | 190.10 | 187.00 | 188.00 | 188.00 | 598 |
| 2025-04-22 | 183.60 | 184.30 | 183.60 | 184.10 | 184.10 | 754 |
| 2025-04-17 | 184.50 | 184.50 | 183.10 | 184.50 | 184.50 | 82 |
| 2025-04-16 | 182.80 | 183.90 | 182.80 | 183.20 | 183.20 | 3,466 |
| 2025-04-15 | 181.05 | 183.70 | 181.05 | 182.90 | 182.90 | 322 |
| 2025-04-14 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 96 |
| 2025-04-11 | 180.00 | 180.00 | 171.50 | 176.30 | 176.30 | 1,564 |
| 2025-04-10 | 183.20 | 185.09 | 179.20 | 179.40 | 179.40 | 7,129 |
| 2025-04-09 | 173.70 | 173.70 | 167.45 | 169.80 | 169.80 | 23,599 |
| 2025-04-08 | 175.70 | 180.35 | 175.30 | 180.35 | 180.35 | 16,751 |
| 2025-04-07 | 176.80 | 181.70 | 176.80 | 177.20 | 177.20 | 95 |
| 2025-04-04 | 186.00 | 186.00 | 181.00 | 183.70 | 183.70 | 3,648 |
| 2025-04-03 | 186.50 | 189.10 | 186.50 | 189.00 | 189.00 | 400 |
| 2025-04-02 | 184.80 | 185.00 | 183.60 | 185.00 | 185.00 | 683 |
| 2025-04-01 | 184.30 | 187.00 | 184.30 | 186.80 | 186.80 | 59 |
| 2025-03-31 | 183.00 | 184.80 | 183.00 | 184.00 | 184.00 | 1,245 |
| 2025-03-28 | 191.00 | 191.00 | 188.20 | 188.60 | 188.60 | 240 |
| 2025-03-27 | 191.10 | 192.20 | 189.70 | 192.20 | 192.20 | 376 |
| 2025-03-26 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 84 |
| 2025-03-25 | 193.00 | 194.90 | 192.80 | 194.90 | 194.90 | 614 |
| 2025-03-24 | 200.40 | 200.60 | 197.00 | 197.00 | 197.00 | 346 |
| 2025-03-21 | 197.40 | 199.30 | 197.40 | 199.30 | 199.30 | 176 |
| 2025-03-20 | 200.80 | 200.80 | 199.00 | 199.20 | 199.20 | 246 |
| 2025-03-19 | 200.60 | 201.20 | 200.60 | 201.20 | 201.20 | 562 |
| 2025-03-18 | 204.40 | 204.40 | 202.80 | 202.80 | 202.80 | 255 |
| 2025-03-17 | 192.70 | 203.80 | 192.70 | 203.80 | 203.80 | 1,915 |
| 2025-03-14 | 193.50 | 196.20 | 193.50 | 194.72 | 194.72 | 850 |
| 2025-03-13 | 191.30 | 193.90 | 191.30 | 193.50 | 193.50 | 227 |
| 2025-03-12 | 197.30 | 198.50 | 194.20 | 194.27 | 194.27 | 631 |
| 2025-03-11 | 198.80 | 199.00 | 194.40 | 194.80 | 194.80 | 1,135 |
| 2025-03-10 | 201.00 | 201.00 | 197.20 | 198.10 | 198.10 | 552 |
| 2025-03-07 | 202.60 | 203.20 | 200.00 | 200.40 | 200.40 | 268 |
| 2025-03-06 | 206.60 | 206.60 | 203.80 | 205.80 | 205.80 | 3,609 |
| 2025-03-05 | 208.20 | 209.60 | 208.20 | 208.20 | 208.20 | 196 |
| 2025-03-04 | 206.00 | 208.00 | 202.90 | 205.60 | 205.60 | 3,422 |
| 2025-03-03 | 210.00 | 213.40 | 209.20 | 209.20 | 209.20 | 805 |
| 2025-02-28 | 210.80 | 210.80 | 209.20 | 210.00 | 210.00 | 442 |
| 2025-02-27 | 214.00 | 215.00 | 213.40 | 213.40 | 213.40 | 2,214 |
| 2025-02-26 | 216.00 | 217.60 | 216.00 | 217.00 | 217.00 | 1,872 |
| 2025-02-25 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 48 |
| 2025-02-24 | 216.20 | 220.80 | 216.20 | 219.00 | 219.00 | 442 |
| 2025-02-21 | 220.00 | 220.60 | 218.80 | 218.80 | 218.80 | 814 |
| 2025-02-20 | 217.20 | 218.60 | 217.20 | 217.60 | 217.60 | 144 |
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.