Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	269.00	276.80	269.00	275.00	275.00	79,679
2023-06-14	274.80	274.80	268.20	271.40	271.40	66,943
2023-06-13	276.40	284.00	274.20	274.80	274.80	97,002
2023-06-12	273.20	280.20	273.20	276.40	276.40	65,051
2023-06-09	268.60	274.20	268.60	273.20	273.20	22,785
2023-06-08	272.00	273.60	264.40	270.00	270.00	31,870
2023-06-07	267.80	274.60	267.60	272.00	272.00	39,497
2023-06-05	266.00	270.60	263.80	268.20	268.20	64,255
2023-06-02	258.20	269.20	256.00	268.60	268.60	43,549
2023-06-01	252.00	255.20	250.00	253.20	253.20	46,416
2023-05-31	255.40	255.80	249.20	252.20	252.20	243,724
2023-05-30	260.80	260.80	253.80	255.60	255.60	61,065
2023-05-29	268.00	269.80	255.20	256.20	256.20	43,400
2023-05-26	260.20	266.00	254.20	265.60	265.60	43,542
2023-05-25	265.00	269.40	258.60	262.20	262.20	25,500
2023-05-24	262.20	262.40	257.00	260.60	260.60	39,171
2023-05-23	273.60	278.40	263.20	264.60	264.60	94,095
2023-05-22	268.80	278.20	267.40	277.80	277.80	128,892
2023-05-19	268.60	273.40	266.40	272.20	272.20	42,087
2023-05-17	266.40	270.80	265.00	265.00	265.00	16,823
2023-05-16	271.80	275.20	267.20	268.60	268.60	50,908
2023-05-15	261.60	272.20	261.60	272.00	272.00	38,524
2023-05-12	265.20	267.00	260.00	261.60	261.60	32,680
2023-05-11	265.00	269.40	262.40	267.20	267.20	27,049
2023-05-10	268.80	270.00	257.00	260.00	260.00	41,338
2023-05-09	264.20	266.20	258.40	266.00	266.00	342,628
2023-05-08	269.00	269.00	260.00	265.00	265.00	31,589
2023-05-05	267.20	281.80	265.60	269.40	269.40	207,289
2023-05-04	240.00	268.00	236.00	265.00	265.00	148,267
2023-05-03	230.80	235.00	228.60	230.60	230.60	78,665
2023-05-02	236.40	236.40	230.20	230.80	230.80	32,703
2023-04-28	229.00	238.00	229.00	236.40	236.40	38,441
2023-04-27	223.00	234.00	222.00	230.00	230.00	59,723
2023-04-26	218.40	224.40	213.40	223.60	223.60	52,164
2023-04-25	225.80	225.80	219.40	219.80	219.80	44,689
2023-04-24	224.00	233.40	222.20	226.80	226.80	149,582
2023-04-21	227.40	227.40	222.00	223.80	223.80	29,812
2023-04-20	230.00	232.00	223.00	227.40	227.40	44,241
2023-04-19	235.00	238.40	230.80	233.60	233.60	59,300
2023-04-18	237.00	242.00	235.20	236.80	236.80	27,319
2023-04-17	234.40	237.00	232.60	236.20	236.20	230,003
2023-04-14	233.00	236.40	231.80	234.40	234.40	98,099
2023-04-13	232.80	235.00	228.20	231.20	231.20	43,056
2023-04-12	237.80	241.20	232.60	232.80	232.80	61,932
2023-04-11	232.00	238.00	232.00	238.00	238.00	50,273
2023-04-06	234.80	234.80	231.40	231.80	231.80	13,724
2023-04-05	236.60	237.00	228.80	235.00	235.00	81,437
2023-04-04	234.00	243.00	234.00	238.40	238.40	32,320
2023-04-03	240.40	241.00	232.60	234.00	234.00	22,524
2023-03-31	238.60	240.80	235.60	240.40	240.40	25,794
2023-03-30	230.00	238.60	230.00	238.60	238.60	23,279
2023-03-29	225.00	230.00	223.80	230.00	230.00	16,420
2023-03-28	235.80	235.80	223.40	225.00	225.00	33,225
2023-03-27	230.00	237.20	228.60	229.00	229.00	75,826
2023-03-24	224.80	230.60	224.00	230.00	230.00	91,712
2023-03-23	220.40	225.60	215.00	225.00	225.00	50,752
2023-03-22	230.40	230.40	217.40	219.40	219.40	46,963
2023-03-21	230.00	235.00	228.80	229.60	229.60	37,214
2023-03-20	228.00	233.00	220.00	230.00	230.00	84,611
2023-03-17	230.20	235.00	224.00	229.00	229.00	89,091

← NewerPage 15 of 22 · 1,261 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.