Sdiptech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	217.20	218.60	217.20	217.60	217.60	144
2025-02-19	222.80	223.20	217.80	218.80	218.80	1,653
2025-02-18	221.40	221.40	218.60	219.40	219.40	192
2025-02-17	223.60	224.40	222.20	224.40	224.40	2,384
2025-02-14	231.60	235.00	229.00	229.00	229.00	2,435
2025-02-13	212.60	226.60	212.60	226.60	226.60	1,202
2025-02-12	222.80	222.80	213.00	215.40	215.40	3,864
2025-02-11	224.20	232.80	221.40	225.60	225.60	13,030
2025-02-10	224.80	228.00	224.80	227.80	227.80	935
2025-02-07	226.40	226.40	222.40	222.40	222.40	4,282
2025-02-06	220.00	226.00	219.80	225.00	225.00	7,050
2025-02-05	218.80	218.80	218.80	218.80	218.80	78
2025-02-04	224.00	224.00	220.00	220.40	220.40	4,684
2025-02-03	221.40	221.40	218.00	219.60	219.60	1,962
2025-01-31	228.00	228.20	228.00	228.20	228.20	201
2025-01-30	232.00	232.00	227.20	227.20	227.20	486
2025-01-29	230.60	234.00	227.80	229.00	229.00	2,006
2025-01-28	231.60	231.60	226.00	226.00	226.00	263
2025-01-27	230.40	232.80	230.40	231.60	231.60	502
2025-01-23	232.60	235.40	232.30	233.60	233.60	5,550
2025-01-22	239.20	239.20	239.20	239.20	239.20	19
2025-01-21	236.00	237.80	235.20	237.80	237.80	380
2025-01-20	234.80	236.00	234.80	235.80	235.80	4,564
2025-01-17	238.40	238.40	236.00	236.00	236.00	915
2025-01-16	236.00	238.00	235.80	238.00	238.00	2,712
2025-01-15	228.60	228.60	228.60	228.60	228.60	8
2025-01-14	218.00	224.00	217.40	223.40	223.40	3,026
2025-01-13	219.60	219.60	217.20	217.20	217.20	47
2025-01-10	225.80	225.80	224.60	224.60	224.60	668
2025-01-09	222.60	224.60	220.60	224.60	224.60	849
2025-01-08	231.40	231.40	225.80	226.00	226.00	301
2025-01-07	233.40	234.40	229.40	230.00	230.00	303
2025-01-03	235.60	235.60	232.60	232.60	232.60	528
2025-01-02	237.00	237.20	237.00	237.20	237.20	1,228
2024-12-30	234.60	237.80	234.20	237.80	237.80	348
2024-12-27	239.00	239.00	237.60	237.60	237.60	57
2024-12-23	235.00	237.60	235.00	237.60	237.60	207
2024-12-20	227.00	232.80	222.40	232.80	232.80	9,872
2024-12-19	239.00	245.60	239.00	241.20	241.20	1,303
2024-12-18	237.40	239.00	237.40	239.00	239.00	313
2024-12-17	226.40	230.40	226.40	229.72	229.72	5,872
2024-12-16	227.00	227.00	223.20	226.40	226.40	541
2024-12-13	231.40	231.40	228.80	228.80	228.80	164
2024-12-12	228.40	230.40	228.40	229.00	229.00	531
2024-12-11	232.80	235.40	231.80	234.00	234.00	637
2024-12-10	229.00	234.60	229.00	233.90	233.90	6,571
2024-12-09	232.60	234.40	231.20	232.60	232.60	403
2024-12-06	227.20	231.60	227.20	229.80	229.80	900
2024-12-05	233.20	233.20	227.20	227.40	227.40	419
2024-12-04	231.20	231.80	230.40	231.60	231.60	73
2024-12-03	230.40	230.85	226.60	230.85	230.85	941
2024-12-02	230.60	230.60	228.60	229.20	229.20	1,583
2024-11-29	226.20	227.60	226.20	227.60	227.60	394
2024-11-28	232.00	232.00	229.40	229.40	229.40	14,128
2024-11-27	233.60	233.60	230.40	231.40	231.40	366
2024-11-26	235.00	236.40	231.40	231.40	231.40	700
2024-11-25	239.80	239.80	237.60	238.37	238.37	19,323
2024-11-22	237.20	237.20	235.00	235.60	235.60	2,384
2024-11-21	236.60	237.40	234.40	237.20	237.20	544
2024-11-20	242.60	243.80	239.80	243.40	243.40	811

← NewerPage 8 of 20 · 1,160 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.