Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	238.80	240.00	235.00	237.00	237.00	444,968
2023-11-30	242.40	245.20	236.60	238.80	238.80	104,291
2023-11-29	245.60	252.60	244.00	245.80	245.80	39,718
2023-11-28	244.00	247.80	237.00	245.60	245.60	100,846
2023-11-27	248.80	248.80	243.60	244.00	244.00	40,125
2023-11-24	243.20	249.60	243.00	248.80	248.80	29,250
2023-11-23	246.20	250.00	241.40	243.20	243.20	240,997
2023-11-22	239.80	248.80	239.60	244.80	244.80	69,293
2023-11-21	246.00	247.40	239.80	241.00	241.00	30,823
2023-11-20	234.20	246.80	234.00	244.20	244.20	113,462
2023-11-17	229.60	239.60	228.40	234.40	234.40	95,837
2023-11-16	229.00	233.40	227.00	228.40	228.40	31,394
2023-11-15	232.80	243.00	227.80	231.60	231.60	199,104
2023-11-14	218.00	234.20	216.60	230.60	230.60	99,080
2023-11-13	218.40	220.40	214.60	216.00	216.00	37,691
2023-11-10	221.20	226.60	214.60	218.40	218.40	28,250
2023-11-09	222.60	222.80	218.20	221.20	221.20	58,071
2023-11-08	220.20	222.00	217.00	219.00	219.00	30,904
2023-11-07	224.80	224.80	215.80	220.00	220.00	51,498
2023-11-06	228.40	229.40	223.60	225.20	225.20	76,189
2023-11-03	224.00	228.60	220.00	228.60	228.60	83,269
2023-11-02	219.80	230.40	218.60	222.80	222.80	140,818
2023-11-01	218.60	220.80	215.20	219.80	219.80	125,451
2023-10-31	218.60	219.40	211.40	218.60	218.60	77,763
2023-10-30	218.00	223.80	214.20	218.60	218.60	121,192
2023-10-27	210.00	220.40	194.60	216.80	216.80	239,817
2023-10-26	198.00	202.20	190.10	201.60	201.60	211,884
2023-10-25	198.00	200.40	193.90	199.60	199.60	200,372
2023-10-24	190.90	199.80	189.90	198.40	198.40	255,744
2023-10-23	186.40	193.10	185.00	192.00	192.00	135,979
2023-10-20	177.30	187.00	177.30	186.50	186.50	73,802
2023-10-19	178.00	186.40	177.30	185.90	185.90	120,085
2023-10-18	185.70	188.60	179.90	179.90	179.90	102,894
2023-10-17	189.00	189.90	183.50	188.00	188.00	79,945
2023-10-16	189.80	190.10	186.20	188.30	188.30	36,540
2023-10-13	195.00	195.00	189.40	189.80	189.80	72,144
2023-10-12	196.10	200.80	195.90	196.40	196.40	120,436
2023-10-11	198.20	198.70	193.50	195.30	195.30	88,357
2023-10-10	198.30	202.20	197.10	202.20	202.20	57,641
2023-10-09	198.40	201.40	193.50	194.30	194.30	31,039
2023-10-06	196.60	199.10	190.00	198.40	198.40	169,224
2023-10-05	206.60	209.00	196.30	197.20	197.20	111,275
2023-10-04	211.00	211.00	204.20	206.60	206.60	39,229
2023-10-03	214.00	217.80	211.20	212.20	212.20	152,793
2023-10-02	219.80	223.00	215.00	215.60	215.60	36,508
2023-09-29	218.80	225.80	218.40	221.40	221.40	90,896
2023-09-28	218.80	218.80	211.00	217.40	217.40	47,887
2023-09-27	207.80	213.40	206.20	211.00	211.00	71,016
2023-09-26	210.00	212.00	206.20	207.80	207.80	45,442
2023-09-25	214.60	218.20	210.00	212.20	212.20	61,614
2023-09-22	214.80	216.60	211.80	216.20	216.20	135,405
2023-09-21	216.00	216.00	211.00	213.80	213.80	129,653
2023-09-20	220.40	220.40	214.80	218.20	218.20	44,759
2023-09-19	217.80	220.40	214.20	215.60	215.60	69,627
2023-09-18	223.00	224.20	218.20	219.60	219.60	78,347
2023-09-15	233.00	233.00	221.80	223.20	223.20	144,398
2023-09-14	224.00	230.20	221.80	229.00	229.00	79,653
2023-09-13	228.00	228.40	221.80	224.40	224.40	177,388
2023-09-12	235.40	236.40	228.40	229.00	229.00	43,295
2023-09-11	239.40	241.00	231.80	235.20	235.20	42,177

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.