Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	239.40	240.00	226.40	229.00	229.00	159,020
2023-03-15	238.80	238.80	230.80	234.80	234.80	67,310
2023-03-14	231.80	240.00	231.60	238.80	238.80	34,225
2023-03-13	237.20	238.00	227.60	231.80	229.80	66,487
2023-03-10	240.60	241.60	234.20	237.20	235.15	70,711
2023-03-09	243.60	246.80	239.40	244.00	241.89	153,782
2023-03-08	247.00	247.00	237.20	242.80	240.71	205,122
2023-03-07	257.40	258.60	247.20	248.40	246.26	58,218
2023-03-06	255.80	258.00	251.60	257.40	255.18	45,649
2023-03-03	248.00	255.80	246.80	255.80	253.59	47,190
2023-03-02	253.60	253.80	243.60	245.00	242.89	72,924
2023-03-01	262.20	266.00	253.20	253.20	251.02	89,838
2023-02-28	267.00	271.20	262.40	263.00	260.73	72,919
2023-02-27	256.20	267.20	256.20	267.00	264.70	27,276
2023-02-24	260.00	261.20	252.40	256.20	253.99	151,702
2023-02-23	257.00	261.60	257.00	259.80	257.56	48,164
2023-02-22	258.20	258.60	252.60	257.00	254.78	111,106
2023-02-21	275.00	275.00	259.60	260.00	257.76	40,955
2023-02-20	271.00	279.60	269.80	271.00	268.66	35,260
2023-02-17	270.60	274.40	266.80	270.80	268.46	69,074
2023-02-16	272.40	275.00	268.00	274.40	272.03	180,628
2023-02-15	260.60	270.00	258.80	265.00	262.71	60,182
2023-02-14	258.40	267.80	258.00	260.60	258.35	134,162
2023-02-13	246.80	261.60	246.80	258.00	255.77	73,675
2023-02-10	266.00	291.00	226.20	246.80	244.67	273,163
2023-02-09	271.20	272.20	260.40	263.80	261.52	150,514
2023-02-08	273.00	277.60	271.00	271.20	268.86	29,789
2023-02-07	275.00	275.00	266.00	268.60	266.28	47,835
2023-02-06	285.20	285.20	272.60	274.60	272.23	37,552
2023-02-03	289.80	290.80	283.20	287.40	284.92	39,261
2023-02-02	270.80	292.00	270.00	290.80	288.29	138,135
2023-02-01	254.60	269.60	253.80	266.40	264.10	58,116
2023-01-31	257.20	257.20	250.80	254.60	252.40	27,001
2023-01-30	258.40	259.40	252.00	257.20	254.98	31,803
2023-01-27	251.20	260.00	249.00	258.60	256.37	72,414
2023-01-26	258.00	258.80	250.80	251.20	249.03	67,985
2023-01-25	261.80	261.80	252.60	255.80	253.59	39,286
2023-01-24	262.00	272.60	258.60	261.40	259.14	138,529
2023-01-23	247.80	261.00	246.20	260.80	258.55	72,563
2023-01-20	240.60	248.00	239.00	247.80	245.66	125,904
2023-01-19	242.40	242.60	233.40	236.80	234.76	65,705
2023-01-18	244.60	248.80	242.00	243.80	241.70	52,416
2023-01-17	245.00	247.00	242.60	244.80	242.69	43,459
2023-01-16	245.00	249.60	244.20	245.00	242.89	50,899
2023-01-13	244.00	249.00	242.00	245.00	242.89	49,652
2023-01-12	244.40	249.20	239.00	244.40	242.29	60,693
2023-01-11	243.80	251.40	242.60	244.40	242.29	28,659
2023-01-10	241.00	244.80	236.40	243.40	241.30	40,074
2023-01-09	242.00	248.40	237.40	242.00	239.91	43,563
2023-01-05	240.20	241.80	234.80	240.80	238.72	20,803
2023-01-04	238.00	240.00	233.80	240.00	237.93	26,985
2023-01-03	229.00	236.60	229.00	234.60	232.58	17,640
2023-01-02	226.60	235.60	226.60	229.20	227.22	11,835
2022-12-30	225.80	231.40	225.00	226.00	224.05	35,308
2022-12-29	220.00	226.60	217.80	226.60	224.64	26,284
2022-12-28	224.80	225.00	219.00	222.00	220.08	30,321
2022-12-27	226.20	231.20	222.60	224.80	222.86	11,984
2022-12-23	223.40	226.60	220.00	225.40	223.46	56,110
2022-12-22	234.40	234.80	218.60	223.60	221.67	156,758
2022-12-21	231.20	236.80	230.80	234.40	232.38	17,952

← NewerPage 16 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.