Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	239.40	241.00	231.80	235.20	235.20	42,177
2023-09-08	237.60	240.20	233.80	238.60	238.60	86,563
2023-09-07	239.00	241.80	235.80	236.80	236.80	85,599
2023-09-06	243.80	246.80	237.40	242.00	242.00	40,296
2023-09-05	249.20	249.20	242.20	243.80	243.80	46,691
2023-09-04	250.80	254.40	248.60	249.20	249.20	43,468
2023-09-01	248.40	251.40	244.80	250.00	250.00	117,665
2023-08-31	248.60	251.60	247.40	250.00	250.00	143,267
2023-08-30	255.20	257.40	247.80	248.60	248.60	26,243
2023-08-29	256.40	256.40	250.60	255.20	255.20	81,033
2023-08-28	244.00	252.40	242.00	251.40	251.40	36,753
2023-08-25	241.00	251.00	235.80	245.40	245.40	172,596
2023-08-24	257.60	261.80	252.00	252.40	252.40	51,445
2023-08-23	256.20	260.20	254.20	255.00	255.00	31,479
2023-08-22	252.20	257.80	251.20	256.80	256.80	46,434
2023-08-21	250.00	257.40	249.60	251.60	251.60	48,677
2023-08-18	262.40	262.40	246.80	252.00	252.00	125,970
2023-08-17	274.00	274.00	260.00	264.20	264.20	97,111
2023-08-16	275.00	277.00	273.00	275.00	275.00	23,378
2023-08-15	280.40	282.40	273.20	276.00	276.00	51,887
2023-08-14	284.40	284.40	276.60	280.40	280.40	24,499
2023-08-11	288.20	288.20	276.60	280.00	280.00	61,157
2023-08-10	284.20	287.60	281.80	284.40	284.40	63,445
2023-08-09	285.20	287.20	283.00	284.20	284.20	68,891
2023-08-08	286.20	289.20	280.40	282.00	282.00	36,146
2023-08-07	288.00	289.00	285.00	286.60	286.60	19,843
2023-08-04	288.20	289.00	283.40	288.00	288.00	26,632
2023-08-03	287.20	292.80	285.60	287.00	287.00	34,883
2023-08-02	287.00	291.80	283.20	288.20	288.20	42,986
2023-08-01	287.60	293.80	284.20	291.00	291.00	31,932
2023-07-31	295.80	295.80	287.80	290.60	290.60	31,985
2023-07-28	299.00	302.20	291.20	296.40	296.40	79,271
2023-07-27	300.00	305.60	296.20	299.40	299.40	57,809
2023-07-26	296.00	303.60	294.80	299.80	299.80	58,141
2023-07-25	285.20	296.80	283.60	295.20	295.20	69,281
2023-07-24	283.60	291.80	282.00	283.60	283.60	139,845
2023-07-21	295.00	295.80	260.00	283.00	283.00	104,886
2023-07-20	269.80	272.20	267.40	270.60	270.60	22,415
2023-07-19	274.40	277.60	270.40	271.40	271.40	18,144
2023-07-18	271.60	277.00	271.40	274.20	274.20	25,559
2023-07-17	271.60	273.40	263.60	271.60	271.60	26,328
2023-07-14	288.00	288.00	269.00	271.00	271.00	68,442
2023-07-13	286.00	287.40	281.80	285.20	285.20	80,205
2023-07-12	277.00	286.40	273.20	285.00	285.00	100,348
2023-07-11	274.60	282.80	274.40	276.80	276.80	45,086
2023-07-10	271.40	273.40	268.40	273.00	273.00	10,590
2023-07-07	267.00	272.40	264.40	271.40	271.40	41,749
2023-07-06	270.00	272.40	265.20	266.80	266.80	68,539
2023-07-05	271.60	271.60	268.00	270.00	270.00	47,453
2023-07-04	266.00	274.60	265.00	273.00	273.00	57,772
2023-07-03	267.20	268.60	261.60	263.60	263.60	18,338
2023-06-30	262.00	268.00	261.40	267.20	267.20	33,744
2023-06-29	254.40	263.20	251.20	261.60	261.60	44,587
2023-06-28	248.80	255.00	248.00	254.40	254.40	59,435
2023-06-27	251.60	252.60	245.00	248.80	248.80	46,437
2023-06-26	257.80	257.80	248.80	251.40	251.40	51,662
2023-06-22	259.80	260.00	252.20	259.20	259.20	58,832
2023-06-21	264.60	264.80	257.80	262.00	262.00	27,272
2023-06-20	271.40	271.40	261.80	264.60	264.60	47,690
2023-06-19	269.00	273.20	266.00	271.60	271.60	38,363

← NewerPage 14 of 21 · 1,258 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.