Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	178.60	186.60	178.50	183.20	180.22	124,990
2022-09-26	182.00	184.90	176.60	178.60	175.69	39,170
2022-09-23	185.00	185.00	176.80	181.80	178.84	121,098
2022-09-22	192.30	192.30	183.00	183.20	180.22	46,026
2022-09-21	187.70	192.70	187.00	192.30	189.17	54,685
2022-09-20	203.00	203.00	187.00	187.70	184.65	37,790
2022-09-19	203.40	203.40	197.60	202.40	199.11	19,970
2022-09-16	211.00	211.80	202.40	204.60	201.27	31,424
2022-09-15	215.00	217.20	210.80	212.00	208.55	12,047
2022-09-14	219.80	222.20	214.20	217.40	213.86	20,194
2022-09-13	228.80	230.60	220.60	223.00	217.41	25,550
2022-09-12	233.80	234.00	227.00	229.40	223.64	24,811
2022-09-09	223.80	232.80	223.80	229.60	223.84	86,806
2022-09-08	216.20	226.60	215.20	223.80	218.19	73,465
2022-09-07	207.20	218.40	207.20	215.80	210.39	68,751
2022-09-06	216.00	221.20	209.60	212.00	206.68	23,400
2022-09-05	211.80	218.00	206.60	216.00	210.58	24,238
2022-09-02	212.60	215.80	206.00	214.00	208.63	51,431
2022-09-01	223.20	225.20	207.00	209.20	203.95	29,681
2022-08-31	226.60	230.20	222.60	225.20	219.55	80,726
2022-08-30	225.00	232.80	223.80	226.60	220.91	35,475
2022-08-29	227.80	228.80	223.80	227.40	221.69	36,580
2022-08-26	238.40	241.60	226.00	229.60	223.84	39,500
2022-08-25	240.60	243.00	235.80	238.80	232.81	33,111
2022-08-24	244.60	244.60	236.00	240.60	234.56	29,805
2022-08-23	252.80	255.80	243.40	245.40	239.24	20,385
2022-08-22	266.80	266.80	252.40	252.80	246.46	133,768
2022-08-19	263.80	267.20	260.00	263.80	257.18	27,924
2022-08-18	256.80	265.80	255.20	263.80	257.18	18,136
2022-08-17	263.40	268.20	251.80	256.80	250.36	23,014
2022-08-16	273.00	273.00	263.00	263.40	256.79	36,432
2022-08-15	274.40	281.40	270.00	271.00	264.20	21,761
2022-08-12	273.00	276.00	271.20	274.60	267.71	8,233
2022-08-11	267.60	275.00	267.60	271.20	264.40	17,572
2022-08-10	254.00	270.40	248.20	270.00	263.23	22,245
2022-08-09	261.20	263.60	250.20	254.20	247.82	36,742
2022-08-08	264.40	266.00	256.00	260.80	254.26	29,620
2022-08-05	276.20	280.00	261.00	261.40	254.84	23,390
2022-08-04	280.00	280.00	271.00	275.80	268.88	27,429
2022-08-03	266.60	280.60	260.20	279.80	272.78	32,256
2022-08-02	273.00	273.60	262.00	262.60	256.01	23,940
2022-08-01	282.40	285.00	271.00	273.20	266.35	30,052
2022-07-29	263.60	285.20	263.00	282.20	275.12	50,473
2022-07-28	248.20	263.80	245.20	263.80	257.18	41,854
2022-07-27	258.80	262.40	244.60	248.20	241.97	105,573
2022-07-26	267.60	274.80	258.40	259.00	252.50	28,684
2022-07-25	266.40	272.60	261.40	267.60	260.89	40,571
2022-07-22	279.00	279.00	250.60	263.00	256.40	101,579
2022-07-21	264.60	278.80	252.20	258.40	251.92	162,352
2022-07-20	258.80	260.80	248.20	253.20	246.85	26,370
2022-07-19	242.60	258.20	242.60	253.20	246.85	36,223
2022-07-18	239.00	250.00	238.80	246.80	240.61	22,993
2022-07-15	233.00	237.60	230.20	237.00	231.05	21,074
2022-07-14	237.60	245.20	230.20	233.00	227.15	40,508
2022-07-13	251.80	255.40	235.20	242.00	235.93	40,653
2022-07-12	247.20	251.80	233.40	251.60	245.29	34,867
2022-07-11	248.40	254.20	245.80	249.20	242.95	14,239
2022-07-08	253.00	255.60	248.60	254.80	248.41	18,969
2022-07-07	250.80	256.00	247.20	254.40	248.02	25,278
2022-07-06	239.20	246.40	239.20	245.40	239.24	28,048

← NewerPage 18 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.