Sdiptech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 245.40 | 245.40 | 239.00 | 239.60 | 239.60 | 128,339 |
| 2024-11-18 | 246.00 | 246.00 | 240.60 | 242.40 | 242.40 | 504 |
| 2024-11-15 | 254.20 | 255.20 | 246.00 | 246.00 | 246.00 | 66,381 |
| 2024-11-14 | 255.20 | 256.60 | 255.20 | 256.60 | 256.60 | 84 |
| 2024-11-13 | 254.40 | 256.80 | 254.40 | 256.00 | 256.00 | 84 |
| 2024-11-12 | 255.60 | 257.80 | 255.40 | 257.24 | 257.24 | 2,154 |
| 2024-11-11 | 254.80 | 259.20 | 254.20 | 258.20 | 258.20 | 4,029 |
| 2024-11-08 | 253.80 | 255.20 | 253.80 | 254.40 | 254.40 | 700 |
| 2024-11-07 | 260.40 | 260.40 | 256.60 | 256.60 | 256.60 | 4,378 |
| 2024-11-06 | 248.20 | 250.00 | 247.40 | 248.70 | 248.70 | 4,516 |
| 2024-11-05 | 234.40 | 239.80 | 231.00 | 237.54 | 237.54 | 6,744 |
| 2024-11-04 | 235.60 | 236.60 | 235.00 | 235.60 | 235.60 | 648 |
| 2024-11-01 | 237.00 | 238.20 | 237.00 | 238.20 | 238.20 | 657 |
| 2024-10-31 | 239.80 | 240.80 | 238.80 | 240.00 | 240.00 | 143 |
| 2024-10-30 | 249.20 | 250.20 | 241.20 | 242.00 | 242.00 | 2,686 |
| 2024-10-29 | 255.20 | 255.40 | 248.60 | 250.00 | 250.00 | 1,417 |
| 2024-10-28 | 257.00 | 259.80 | 255.00 | 255.60 | 255.60 | 3,434 |
| 2024-10-25 | 268.00 | 270.80 | 260.60 | 260.60 | 260.60 | 500 |
| 2024-10-24 | 285.20 | 288.40 | 285.20 | 287.20 | 287.20 | 1,463 |
| 2024-10-23 | 287.60 | 288.20 | 285.80 | 285.80 | 285.80 | 444 |
| 2024-10-22 | 284.40 | 289.80 | 284.00 | 289.80 | 289.80 | 358 |
| 2024-10-21 | 295.80 | 296.80 | 290.00 | 290.00 | 290.00 | 300 |
| 2024-10-18 | 294.00 | 296.00 | 293.60 | 295.40 | 295.40 | 972 |
| 2024-10-17 | 289.60 | 291.00 | 289.38 | 289.38 | 289.38 | 452 |
| 2024-10-16 | 283.40 | 289.40 | 283.40 | 288.80 | 288.80 | 509 |
| 2024-10-15 | 284.60 | 288.60 | 284.40 | 286.60 | 286.60 | 1,313 |
| 2024-10-14 | 286.00 | 286.00 | 283.60 | 285.00 | 285.00 | 426 |
| 2024-10-11 | 288.40 | 289.40 | 288.40 | 288.60 | 288.60 | 356 |
| 2024-10-10 | 288.00 | 290.20 | 287.00 | 289.80 | 289.80 | 1,385 |
| 2024-10-09 | 288.20 | 295.00 | 288.00 | 294.80 | 294.80 | 2,344 |
| 2024-10-08 | 291.40 | 291.40 | 289.20 | 289.20 | 289.20 | 170 |
| 2024-10-07 | 290.80 | 292.80 | 288.20 | 289.60 | 289.60 | 532 |
| 2024-10-04 | 295.00 | 298.20 | 293.40 | 295.00 | 295.00 | 970 |
| 2024-10-03 | 301.80 | 301.80 | 291.20 | 294.20 | 294.20 | 800 |
| 2024-10-02 | 297.00 | 297.00 | 291.20 | 294.80 | 294.80 | 761 |
| 2024-10-01 | 295.80 | 298.40 | 295.20 | 295.20 | 295.20 | 893 |
| 2024-09-30 | 306.40 | 306.40 | 296.20 | 298.20 | 298.20 | 364 |
| 2024-09-27 | 305.00 | 306.60 | 301.80 | 304.40 | 304.40 | 66,235 |
| 2024-09-26 | 305.40 | 307.20 | 304.00 | 306.40 | 306.40 | 3,623 |
| 2024-09-24 | 300.60 | 300.60 | 293.80 | 298.00 | 298.00 | 367 |
| 2024-09-20 | 312.60 | 312.60 | 303.00 | 303.00 | 303.00 | 1,769 |
| 2024-09-19 | 318.00 | 320.20 | 315.80 | 317.00 | 317.00 | 3,544 |
| 2024-09-18 | 311.60 | 312.40 | 309.00 | 311.00 | 311.00 | 494 |
| 2024-09-17 | 318.60 | 318.60 | 314.60 | 317.00 | 317.00 | 1,254 |
| 2024-09-16 | 309.00 | 316.60 | 309.00 | 316.60 | 316.60 | 172 |
| 2024-09-13 | 309.00 | 309.00 | 307.40 | 307.40 | 307.40 | 71 |
| 2024-09-12 | 310.40 | 311.20 | 309.00 | 310.20 | 310.20 | 398 |
| 2024-09-11 | 310.00 | 318.20 | 305.20 | 305.20 | 305.20 | 2,053 |
| 2024-09-10 | 313.20 | 313.20 | 305.00 | 305.00 | 305.00 | 2,517 |
| 2024-09-09 | 304.00 | 307.00 | 301.60 | 307.00 | 307.00 | 1,133 |
| 2024-09-06 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 57 |
| 2024-09-05 | 306.00 | 306.00 | 305.60 | 305.60 | 305.60 | 192 |
| 2024-09-04 | 313.20 | 314.80 | 312.60 | 313.80 | 313.80 | 214 |
| 2024-09-02 | 315.40 | 319.20 | 315.40 | 319.20 | 319.20 | 37 |
| 2024-08-30 | 326.00 | 326.00 | 325.57 | 325.60 | 325.60 | 6,341 |
| 2024-08-29 | 322.00 | 323.00 | 318.20 | 322.00 | 322.00 | 1,678 |
| 2024-08-28 | 321.00 | 328.00 | 321.00 | 328.00 | 328.00 | 53 |
| 2024-08-27 | 323.80 | 329.40 | 320.80 | 321.20 | 321.20 | 265 |
| 2024-08-23 | 317.20 | 324.20 | 317.20 | 324.20 | 324.20 | 210 |
| 2024-08-22 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | 16 |
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.