Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	232.60	240.40	227.40	239.20	233.20	61,746
2022-07-04	239.80	242.20	231.60	232.20	226.37	19,269
2022-07-01	232.00	248.40	226.20	241.60	235.54	124,362
2022-06-30	242.80	245.60	231.00	236.60	230.66	52,028
2022-06-29	255.80	255.80	242.80	248.40	242.17	29,090
2022-06-28	257.60	258.60	249.60	256.40	249.97	44,514
2022-06-27	252.00	263.60	249.60	252.80	246.46	103,177
2022-06-23	254.80	256.20	244.00	251.40	245.09	39,346
2022-06-22	259.80	260.00	242.20	251.20	244.90	61,398
2022-06-21	252.80	273.60	252.80	262.40	255.82	129,381
2022-06-20	259.80	267.00	254.80	261.00	254.45	68,541
2022-06-17	247.20	264.40	246.00	260.00	253.48	95,352
2022-06-16	265.20	265.20	246.80	249.80	243.53	34,645
2022-06-15	260.20	263.80	255.40	258.60	252.11	43,752
2022-06-14	272.00	278.60	262.00	262.00	255.43	27,730
2022-06-13	279.60	279.60	272.20	276.40	267.52	31,447
2022-06-10	291.00	292.20	281.80	281.80	272.74	23,914
2022-06-09	302.80	305.60	293.60	294.20	284.74	29,832
2022-06-08	309.00	311.00	300.80	307.20	297.33	50,848
2022-06-07	311.00	311.00	301.60	309.00	299.07	44,185
2022-06-03	318.80	322.00	310.40	311.00	301.00	17,072
2022-06-02	312.80	323.00	308.20	318.80	308.55	44,510
2022-06-01	316.40	319.40	305.20	307.20	297.33	86,863
2022-05-31	323.00	323.00	314.00	316.40	306.23	167,992
2022-05-30	315.00	328.00	311.20	321.40	311.07	38,684
2022-05-27	304.00	313.80	304.00	308.00	298.10	70,791
2022-05-25	303.00	308.40	297.20	299.20	289.58	18,526
2022-05-24	310.80	312.60	300.60	302.80	293.07	15,654
2022-05-23	309.00	317.80	307.60	311.80	301.78	15,592
2022-05-20	312.00	318.20	308.40	309.00	299.07	44,617
2022-05-19	300.00	310.20	293.80	310.20	300.23	65,782
2022-05-18	312.40	322.00	307.40	309.40	299.46	83,050
2022-05-17	315.00	325.40	312.40	316.00	305.84	41,050
2022-05-16	307.00	322.40	306.00	313.60	303.52	41,816
2022-05-13	300.60	307.60	298.60	307.00	297.13	43,932
2022-05-12	291.00	307.40	277.20	300.60	290.94	153,337
2022-05-11	277.40	292.80	275.40	292.80	283.39	88,806
2022-05-10	279.80	289.40	277.20	277.20	268.29	110,187
2022-05-09	304.40	304.40	273.80	279.80	270.81	125,242
2022-05-06	299.40	309.20	298.00	304.40	294.62	114,125
2022-05-05	303.80	314.40	298.20	299.40	289.78	100,739
2022-05-04	322.40	322.60	298.40	300.80	291.13	126,726
2022-05-03	340.40	349.60	301.60	322.40	312.04	242,111
2022-05-02	340.00	354.00	311.00	348.40	337.20	109,668
2022-04-29	347.00	357.80	335.40	346.60	335.46	38,140
2022-04-28	335.00	351.00	334.80	342.00	331.01	67,948
2022-04-27	350.00	352.00	332.40	335.00	324.23	67,223
2022-04-26	361.60	361.60	348.20	350.00	338.75	31,752
2022-04-25	361.20	361.20	344.80	353.20	341.85	27,393
2022-04-22	357.00	362.60	349.00	361.60	349.98	117,601
2022-04-21	350.00	372.40	349.80	360.00	348.43	54,748
2022-04-20	356.20	360.80	349.20	350.00	338.75	29,820
2022-04-19	350.20	356.20	344.20	356.20	344.75	38,616
2022-04-14	357.00	357.00	350.60	350.60	339.33	14,375
2022-04-13	360.00	360.00	348.40	357.00	345.53	27,049
2022-04-12	373.80	373.80	354.40	360.00	348.43	36,251
2022-04-11	376.00	377.20	364.00	373.80	361.79	47,856
2022-04-08	372.40	377.00	370.40	376.00	363.91	103,034
2022-04-07	370.20	374.20	362.40	371.00	359.08	40,590
2022-04-06	379.40	384.60	362.20	370.20	358.30	26,675

← NewerPage 19 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.