Sdiptech AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 256.80 | 257.60 | 250.20 | 256.60 | 256.60 | 19,665 |
| 2024-02-26 | 259.40 | 262.80 | 250.20 | 256.80 | 256.80 | 41,972 |
| 2024-02-23 | 260.00 | 261.00 | 250.80 | 259.60 | 259.60 | 28,907 |
| 2024-02-22 | 256.00 | 258.80 | 250.20 | 256.60 | 256.60 | 36,188 |
| 2024-02-21 | 247.00 | 250.40 | 246.60 | 250.20 | 250.20 | 18,232 |
| 2024-02-20 | 258.40 | 261.80 | 249.00 | 249.40 | 249.40 | 32,543 |
| 2024-02-19 | 258.40 | 261.60 | 248.00 | 261.20 | 261.20 | 27,223 |
| 2024-02-16 | 245.40 | 258.60 | 242.60 | 258.60 | 258.60 | 57,646 |
| 2024-02-15 | 247.60 | 251.00 | 241.20 | 245.40 | 245.40 | 26,563 |
| 2024-02-14 | 250.80 | 252.80 | 246.00 | 247.60 | 247.60 | 36,957 |
| 2024-02-13 | 251.00 | 255.80 | 248.20 | 251.00 | 251.00 | 58,021 |
| 2024-02-12 | 238.00 | 253.20 | 238.00 | 250.40 | 250.40 | 98,892 |
| 2024-02-09 | 269.00 | 271.20 | 231.00 | 236.20 | 236.20 | 224,396 |
| 2024-02-08 | 254.40 | 261.60 | 252.00 | 260.60 | 260.60 | 53,103 |
| 2024-02-07 | 253.00 | 256.80 | 250.40 | 254.40 | 254.40 | 34,551 |
| 2024-02-06 | 246.00 | 254.40 | 246.00 | 253.00 | 253.00 | 14,714 |
| 2024-02-05 | 253.60 | 257.40 | 248.80 | 250.40 | 250.40 | 27,979 |
| 2024-02-02 | 266.40 | 268.40 | 253.60 | 253.60 | 253.60 | 26,176 |
| 2024-02-01 | 260.00 | 267.40 | 258.00 | 264.00 | 264.00 | 22,844 |
| 2024-01-31 | 261.40 | 261.40 | 256.40 | 259.40 | 259.40 | 28,468 |
| 2024-01-30 | 260.00 | 262.80 | 252.20 | 256.80 | 256.80 | 27,670 |
| 2024-01-29 | 258.00 | 262.60 | 253.40 | 258.80 | 258.80 | 39,637 |
| 2024-01-26 | 254.20 | 258.80 | 249.20 | 258.00 | 258.00 | 39,898 |
| 2024-01-25 | 243.00 | 255.00 | 241.60 | 254.20 | 254.20 | 52,789 |
| 2024-01-24 | 243.20 | 247.40 | 242.80 | 245.00 | 245.00 | 31,444 |
| 2024-01-23 | 237.60 | 243.80 | 236.20 | 239.20 | 239.20 | 20,235 |
| 2024-01-22 | 235.60 | 241.60 | 234.80 | 238.20 | 238.20 | 46,249 |
| 2024-01-19 | 244.00 | 244.80 | 232.40 | 232.60 | 232.60 | 56,021 |
| 2024-01-18 | 248.60 | 251.20 | 243.40 | 243.60 | 243.60 | 43,070 |
| 2024-01-17 | 253.20 | 254.20 | 244.60 | 248.60 | 248.60 | 273,599 |
| 2024-01-16 | 253.80 | 257.60 | 251.80 | 254.20 | 254.20 | 41,748 |
| 2024-01-15 | 260.00 | 261.40 | 252.80 | 255.80 | 255.80 | 39,699 |
| 2024-01-12 | 259.20 | 265.60 | 257.00 | 260.00 | 260.00 | 39,325 |
| 2024-01-11 | 263.00 | 267.00 | 257.20 | 258.20 | 258.20 | 33,258 |
| 2024-01-10 | 261.00 | 264.60 | 260.80 | 263.00 | 263.00 | 33,751 |
| 2024-01-09 | 262.00 | 265.40 | 261.20 | 263.80 | 263.80 | 37,343 |
| 2024-01-08 | 257.80 | 263.20 | 255.60 | 263.00 | 263.00 | 27,169 |
| 2024-01-05 | 258.60 | 258.60 | 254.00 | 257.80 | 257.80 | 9,317 |
| 2024-01-04 | 254.60 | 263.60 | 254.60 | 258.80 | 258.80 | 42,055 |
| 2024-01-03 | 263.60 | 264.00 | 253.60 | 254.60 | 254.60 | 46,001 |
| 2024-01-02 | 269.80 | 271.40 | 263.60 | 264.80 | 264.80 | 16,661 |
| 2023-12-29 | 270.80 | 274.20 | 268.80 | 269.80 | 269.80 | 38,250 |
| 2023-12-28 | 272.80 | 274.60 | 269.20 | 269.60 | 269.60 | 21,153 |
| 2023-12-27 | 271.40 | 274.40 | 269.80 | 272.80 | 272.80 | 44,448 |
| 2023-12-22 | 264.40 | 270.40 | 260.00 | 267.00 | 267.00 | 32,486 |
| 2023-12-21 | 265.80 | 266.80 | 261.00 | 264.40 | 264.40 | 124,985 |
| 2023-12-20 | 273.00 | 273.40 | 265.20 | 267.20 | 267.20 | 89,243 |
| 2023-12-19 | 264.00 | 276.20 | 264.00 | 273.00 | 273.00 | 81,878 |
| 2023-12-18 | 267.00 | 270.60 | 259.40 | 264.60 | 264.60 | 74,852 |
| 2023-12-15 | 265.00 | 273.60 | 265.00 | 269.20 | 269.20 | 208,539 |
| 2023-12-14 | 253.40 | 267.60 | 253.40 | 265.00 | 265.00 | 87,391 |
| 2023-12-13 | 245.60 | 249.60 | 245.60 | 248.40 | 248.40 | 24,947 |
| 2023-12-12 | 246.00 | 249.00 | 244.20 | 244.80 | 244.80 | 19,863 |
| 2023-12-11 | 250.40 | 250.40 | 245.60 | 246.00 | 246.00 | 49,932 |
| 2023-12-08 | 244.60 | 253.00 | 244.60 | 251.80 | 251.80 | 59,345 |
| 2023-12-07 | 243.20 | 244.60 | 237.20 | 243.20 | 243.20 | 59,919 |
| 2023-12-06 | 239.00 | 244.60 | 237.60 | 243.00 | 243.00 | 45,620 |
| 2023-12-05 | 232.80 | 241.80 | 232.80 | 238.00 | 238.00 | 52,123 |
| 2023-12-04 | 236.40 | 241.00 | 232.60 | 237.40 | 237.40 | 70,849 |
| 2023-12-01 | 238.80 | 240.00 | 235.00 | 237.00 | 237.00 | 444,968 |
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.