Sdiptech AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 332.00 | 338.60 | 330.40 | 337.40 | 337.40 | 118,775 |
| 2024-05-24 | 326.00 | 333.80 | 326.00 | 332.00 | 332.00 | 33,137 |
| 2024-05-23 | 322.00 | 331.00 | 322.00 | 330.20 | 330.20 | 42,874 |
| 2024-05-22 | 317.40 | 322.80 | 317.00 | 321.60 | 321.60 | 24,984 |
| 2024-05-21 | 314.60 | 320.00 | 314.60 | 317.60 | 317.60 | 49,312 |
| 2024-05-20 | 318.40 | 321.20 | 311.60 | 314.00 | 314.00 | 70,438 |
| 2024-05-17 | 306.00 | 307.80 | 296.20 | 307.80 | 307.80 | 41,224 |
| 2024-05-16 | 307.60 | 310.00 | 303.40 | 305.20 | 305.20 | 60,538 |
| 2024-05-15 | 305.20 | 313.20 | 305.20 | 310.20 | 310.20 | 23,228 |
| 2024-05-14 | 304.20 | 307.20 | 301.00 | 305.00 | 305.00 | 125,246 |
| 2024-05-13 | 301.00 | 309.00 | 299.60 | 304.20 | 304.20 | 77,190 |
| 2024-05-10 | 289.00 | 306.00 | 289.00 | 301.00 | 301.00 | 240,656 |
| 2024-05-08 | 285.40 | 292.00 | 285.40 | 286.80 | 286.80 | 25,370 |
| 2024-05-07 | 291.60 | 295.00 | 287.60 | 290.00 | 290.00 | 27,141 |
| 2024-05-06 | 286.40 | 293.40 | 284.60 | 291.80 | 291.80 | 27,992 |
| 2024-05-03 | 281.60 | 287.20 | 278.40 | 286.40 | 286.40 | 101,942 |
| 2024-05-02 | 286.00 | 286.00 | 276.40 | 279.00 | 279.00 | 55,982 |
| 2024-04-30 | 283.40 | 286.80 | 282.80 | 283.80 | 283.80 | 40,127 |
| 2024-04-29 | 274.20 | 282.20 | 272.60 | 279.00 | 279.00 | 88,643 |
| 2024-04-26 | 275.80 | 281.00 | 270.00 | 274.20 | 274.20 | 92,785 |
| 2024-04-25 | 252.00 | 276.60 | 251.00 | 275.00 | 275.00 | 189,456 |
| 2024-04-24 | 250.60 | 250.60 | 247.00 | 248.00 | 248.00 | 29,640 |
| 2024-04-23 | 256.00 | 256.20 | 250.00 | 250.60 | 250.60 | 22,847 |
| 2024-04-22 | 247.20 | 255.60 | 247.20 | 254.00 | 254.00 | 46,893 |
| 2024-04-19 | 240.20 | 249.00 | 237.00 | 246.00 | 246.00 | 33,829 |
| 2024-04-18 | 242.80 | 243.00 | 235.60 | 241.40 | 241.40 | 41,672 |
| 2024-04-17 | 242.60 | 245.40 | 241.20 | 242.80 | 242.80 | 27,433 |
| 2024-04-16 | 250.00 | 250.00 | 241.60 | 242.00 | 242.00 | 31,425 |
| 2024-04-15 | 246.00 | 252.60 | 244.20 | 252.60 | 252.60 | 45,933 |
| 2024-04-12 | 251.80 | 258.00 | 246.00 | 246.00 | 246.00 | 44,670 |
| 2024-04-11 | 251.80 | 253.60 | 246.60 | 251.80 | 251.80 | 69,234 |
| 2024-04-10 | 255.20 | 259.60 | 251.00 | 252.80 | 252.80 | 49,091 |
| 2024-04-09 | 255.40 | 260.00 | 253.80 | 255.20 | 255.20 | 23,505 |
| 2024-04-08 | 260.00 | 261.40 | 257.00 | 259.00 | 259.00 | 21,979 |
| 2024-04-05 | 263.20 | 263.80 | 258.60 | 258.80 | 258.80 | 32,882 |
| 2024-04-04 | 252.00 | 265.40 | 252.00 | 264.40 | 264.40 | 106,560 |
| 2024-04-03 | 266.20 | 266.20 | 253.40 | 262.40 | 262.40 | 41,511 |
| 2024-04-02 | 262.00 | 268.00 | 258.20 | 266.40 | 266.40 | 135,221 |
| 2024-03-28 | 261.80 | 262.40 | 258.60 | 260.60 | 260.60 | 16,306 |
| 2024-03-27 | 256.80 | 263.00 | 254.20 | 261.20 | 261.20 | 29,543 |
| 2024-03-26 | 252.20 | 257.80 | 250.80 | 256.80 | 256.80 | 14,943 |
| 2024-03-25 | 254.80 | 257.00 | 251.60 | 254.00 | 254.00 | 89,562 |
| 2024-03-22 | 254.00 | 256.20 | 251.40 | 254.80 | 254.80 | 146,228 |
| 2024-03-21 | 246.00 | 255.00 | 246.00 | 255.00 | 255.00 | 91,551 |
| 2024-03-20 | 242.60 | 251.80 | 242.00 | 247.20 | 247.20 | 24,407 |
| 2024-03-19 | 243.00 | 246.60 | 241.60 | 245.00 | 245.00 | 34,675 |
| 2024-03-18 | 247.20 | 249.60 | 242.00 | 244.40 | 244.40 | 24,748 |
| 2024-03-15 | 251.00 | 252.00 | 247.20 | 247.20 | 247.20 | 34,073 |
| 2024-03-14 | 250.00 | 255.40 | 250.00 | 252.40 | 252.40 | 30,543 |
| 2024-03-13 | 254.00 | 255.00 | 248.40 | 254.20 | 254.20 | 20,667 |
| 2024-03-12 | 253.00 | 254.80 | 250.20 | 254.00 | 254.00 | 28,420 |
| 2024-03-11 | 250.20 | 251.00 | 246.80 | 250.00 | 250.00 | 22,124 |
| 2024-03-08 | 246.00 | 253.00 | 244.20 | 250.20 | 250.20 | 26,468 |
| 2024-03-07 | 240.20 | 247.60 | 235.00 | 246.60 | 246.60 | 35,252 |
| 2024-03-06 | 241.60 | 242.60 | 238.40 | 240.20 | 240.20 | 25,838 |
| 2024-03-05 | 244.80 | 248.60 | 241.00 | 241.60 | 241.60 | 26,277 |
| 2024-03-04 | 247.60 | 247.60 | 238.80 | 245.00 | 245.00 | 59,260 |
| 2024-03-01 | 249.60 | 251.80 | 244.60 | 247.60 | 247.60 | 74,095 |
| 2024-02-29 | 249.00 | 251.80 | 246.80 | 249.60 | 249.60 | 60,320 |
| 2024-02-28 | 255.80 | 255.80 | 246.60 | 249.00 | 249.00 | 35,515 |
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.