Sdiptech AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 316.20 | 324.20 | 315.40 | 320.20 | 320.20 | 70,604 |
| 2024-08-20 | 323.20 | 326.40 | 315.60 | 316.20 | 316.20 | 22,820 |
| 2024-08-19 | 320.00 | 324.40 | 315.60 | 323.20 | 323.20 | 19,269 |
| 2024-08-16 | 317.00 | 320.60 | 314.80 | 318.20 | 318.20 | 13,747 |
| 2024-08-15 | 317.40 | 318.40 | 311.40 | 315.20 | 315.20 | 10,549 |
| 2024-08-14 | 314.00 | 316.40 | 309.20 | 311.80 | 311.80 | 13,798 |
| 2024-08-13 | 311.00 | 313.20 | 308.20 | 313.00 | 313.00 | 11,940 |
| 2024-08-12 | 314.00 | 317.40 | 310.20 | 311.20 | 311.20 | 8,604 |
| 2024-08-09 | 309.00 | 320.00 | 309.00 | 313.20 | 313.20 | 19,386 |
| 2024-08-08 | 310.80 | 310.80 | 303.20 | 308.80 | 308.80 | 35,749 |
| 2024-08-07 | 313.40 | 313.40 | 304.20 | 312.00 | 312.00 | 20,927 |
| 2024-08-06 | 303.40 | 309.80 | 300.00 | 303.00 | 303.00 | 47,056 |
| 2024-08-05 | 296.40 | 304.80 | 291.40 | 301.80 | 301.80 | 52,933 |
| 2024-08-02 | 315.00 | 316.00 | 306.00 | 309.40 | 309.40 | 31,922 |
| 2024-08-01 | 328.00 | 328.00 | 318.20 | 319.80 | 319.80 | 20,959 |
| 2024-07-31 | 325.60 | 329.80 | 322.40 | 328.00 | 328.00 | 24,860 |
| 2024-07-30 | 326.00 | 329.40 | 324.00 | 325.60 | 325.60 | 23,930 |
| 2024-07-29 | 329.60 | 331.40 | 325.60 | 326.60 | 326.60 | 23,263 |
| 2024-07-26 | 332.00 | 332.00 | 323.80 | 329.60 | 329.60 | 23,053 |
| 2024-07-25 | 320.00 | 329.20 | 318.20 | 325.40 | 325.40 | 36,622 |
| 2024-07-24 | 344.20 | 344.20 | 324.80 | 326.80 | 326.80 | 33,624 |
| 2024-07-23 | 350.80 | 351.20 | 342.80 | 345.00 | 345.00 | 34,928 |
| 2024-07-22 | 350.00 | 350.80 | 342.40 | 350.00 | 350.00 | 32,742 |
| 2024-07-19 | 346.20 | 346.20 | 323.20 | 342.00 | 342.00 | 63,736 |
| 2024-07-18 | 346.00 | 346.00 | 339.40 | 345.80 | 345.80 | 25,031 |
| 2024-07-17 | 340.00 | 345.00 | 334.00 | 343.00 | 343.00 | 45,138 |
| 2024-07-16 | 339.00 | 342.20 | 335.40 | 340.00 | 340.00 | 32,099 |
| 2024-07-15 | 341.80 | 341.80 | 331.20 | 339.00 | 339.00 | 17,962 |
| 2024-07-12 | 328.60 | 343.40 | 324.40 | 341.80 | 341.80 | 60,128 |
| 2024-07-11 | 325.40 | 329.80 | 320.80 | 328.60 | 328.60 | 41,567 |
| 2024-07-10 | 321.40 | 328.00 | 321.40 | 325.40 | 325.40 | 28,780 |
| 2024-07-09 | 334.00 | 334.60 | 321.40 | 323.80 | 323.80 | 27,842 |
| 2024-07-08 | 325.00 | 332.00 | 323.00 | 326.40 | 326.40 | 33,182 |
| 2024-07-05 | 320.60 | 325.80 | 319.40 | 324.00 | 324.00 | 21,035 |
| 2024-07-04 | 328.60 | 330.00 | 320.20 | 320.60 | 320.60 | 18,617 |
| 2024-07-03 | 330.00 | 334.40 | 324.60 | 326.60 | 326.60 | 64,491 |
| 2024-07-02 | 325.80 | 325.80 | 318.60 | 323.40 | 323.40 | 37,315 |
| 2024-07-01 | 325.60 | 330.60 | 322.80 | 327.40 | 327.40 | 43,832 |
| 2024-06-28 | 329.00 | 335.00 | 321.80 | 323.00 | 323.00 | 34,174 |
| 2024-06-27 | 328.40 | 335.00 | 321.60 | 329.00 | 329.00 | 102,917 |
| 2024-06-26 | 332.20 | 332.20 | 323.60 | 325.60 | 325.60 | 157,793 |
| 2024-06-25 | 335.40 | 335.40 | 329.20 | 330.00 | 330.00 | 168,446 |
| 2024-06-24 | 346.20 | 346.20 | 333.40 | 335.40 | 335.40 | 45,901 |
| 2024-06-20 | 340.80 | 348.00 | 340.60 | 344.60 | 344.60 | 236,924 |
| 2024-06-19 | 340.00 | 342.60 | 334.80 | 339.40 | 339.40 | 41,438 |
| 2024-06-18 | 342.60 | 345.00 | 334.20 | 339.60 | 339.60 | 64,449 |
| 2024-06-17 | 339.60 | 345.20 | 338.80 | 340.40 | 340.40 | 54,303 |
| 2024-06-14 | 341.60 | 342.60 | 334.00 | 339.60 | 339.60 | 73,157 |
| 2024-06-13 | 347.00 | 347.00 | 333.80 | 334.60 | 334.60 | 149,589 |
| 2024-06-12 | 346.40 | 346.40 | 340.40 | 342.00 | 342.00 | 152,270 |
| 2024-06-11 | 349.80 | 351.00 | 337.00 | 346.40 | 346.40 | 190,178 |
| 2024-06-10 | 342.20 | 354.40 | 342.20 | 346.00 | 346.00 | 38,928 |
| 2024-06-07 | 337.00 | 345.80 | 332.80 | 339.40 | 339.40 | 173,914 |
| 2024-06-05 | 328.00 | 335.00 | 328.00 | 332.20 | 332.20 | 62,794 |
| 2024-06-04 | 334.00 | 334.20 | 327.80 | 331.00 | 331.00 | 81,236 |
| 2024-06-03 | 339.80 | 340.60 | 331.80 | 334.00 | 334.00 | 136,599 |
| 2024-05-31 | 333.20 | 340.00 | 325.80 | 339.80 | 339.80 | 202,696 |
| 2024-05-30 | 321.40 | 334.60 | 317.80 | 333.20 | 333.20 | 66,978 |
| 2024-05-29 | 325.20 | 327.40 | 315.00 | 324.40 | 324.40 | 77,362 |
| 2024-05-28 | 337.40 | 338.60 | 327.20 | 327.80 | 327.80 | 50,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-14 | 2.0000 SEK |
| 2022-12-14 | 2.0000 SEK |
| 2022-09-14 | 2.0000 SEK |
| 2022-06-14 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.