Sdiptech AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 387.20 | 392.80 | 379.00 | 382.20 | 369.92 | 24,733 |
| 2022-04-04 | 367.80 | 392.00 | 362.40 | 381.60 | 369.33 | 59,987 |
| 2022-04-01 | 374.20 | 374.20 | 353.80 | 367.80 | 355.98 | 37,794 |
| 2022-03-31 | 367.00 | 373.00 | 360.50 | 363.50 | 351.82 | 28,857 |
| 2022-03-30 | 363.00 | 370.00 | 360.00 | 367.50 | 355.69 | 30,576 |
| 2022-03-29 | 347.00 | 368.00 | 347.00 | 368.00 | 356.17 | 25,634 |
| 2022-03-28 | 339.00 | 351.50 | 338.00 | 346.50 | 335.36 | 50,275 |
| 2022-03-25 | 351.50 | 351.50 | 337.50 | 339.00 | 328.10 | 42,422 |
| 2022-03-24 | 360.00 | 361.00 | 339.50 | 339.50 | 328.59 | 67,110 |
| 2022-03-23 | 384.50 | 385.00 | 358.50 | 360.00 | 348.43 | 55,167 |
| 2022-03-22 | 372.00 | 400.50 | 362.50 | 384.50 | 372.14 | 275,737 |
| 2022-03-21 | 369.00 | 373.00 | 346.00 | 367.00 | 355.20 | 130,070 |
| 2022-03-18 | 375.00 | 383.00 | 363.50 | 367.50 | 355.69 | 818,090 |
| 2022-03-17 | 374.00 | 381.00 | 361.50 | 371.00 | 359.08 | 94,184 |
| 2022-03-16 | 347.50 | 374.00 | 347.50 | 373.00 | 361.01 | 68,259 |
| 2022-03-15 | 356.00 | 360.00 | 339.50 | 343.50 | 332.46 | 91,777 |
| 2022-03-14 | 348.50 | 371.50 | 348.50 | 361.50 | 349.88 | 50,747 |
| 2022-03-11 | 343.50 | 362.00 | 340.50 | 353.50 | 342.14 | 84,181 |
| 2022-03-10 | 354.50 | 360.00 | 344.50 | 346.50 | 335.36 | 93,741 |
| 2022-03-09 | 331.50 | 356.00 | 330.50 | 345.00 | 333.91 | 87,140 |
| 2022-03-08 | 326.00 | 333.00 | 317.00 | 323.50 | 313.10 | 58,722 |
| 2022-03-07 | 325.00 | 339.50 | 312.00 | 326.50 | 316.01 | 76,742 |
| 2022-03-04 | 346.50 | 350.00 | 331.00 | 333.00 | 322.30 | 88,826 |
| 2022-03-03 | 380.00 | 384.50 | 349.00 | 349.00 | 337.78 | 75,728 |
| 2022-03-02 | 361.00 | 384.50 | 361.00 | 384.50 | 372.14 | 62,570 |
| 2022-03-01 | 380.00 | 380.00 | 361.50 | 363.50 | 351.82 | 49,712 |
| 2022-02-28 | 350.50 | 375.50 | 349.50 | 375.50 | 363.43 | 59,788 |
| 2022-02-25 | 359.50 | 368.00 | 353.00 | 364.00 | 352.30 | 52,815 |
| 2022-02-24 | 332.50 | 357.50 | 332.50 | 351.50 | 340.20 | 94,742 |
| 2022-02-23 | 361.00 | 377.00 | 361.00 | 365.00 | 353.27 | 59,878 |
| 2022-02-22 | 340.00 | 374.50 | 338.00 | 367.50 | 355.69 | 90,341 |
| 2022-02-21 | 361.50 | 374.50 | 353.50 | 359.00 | 347.46 | 162,552 |
| 2022-02-18 | 370.00 | 380.00 | 352.50 | 356.50 | 345.04 | 63,393 |
| 2022-02-17 | 372.50 | 381.00 | 369.00 | 370.00 | 358.11 | 37,956 |
| 2022-02-16 | 373.00 | 384.00 | 366.50 | 372.50 | 360.53 | 53,777 |
| 2022-02-15 | 354.00 | 381.50 | 347.00 | 373.00 | 361.01 | 103,446 |
| 2022-02-14 | 364.00 | 365.50 | 349.50 | 354.00 | 342.62 | 189,789 |
| 2022-02-11 | 375.00 | 381.00 | 370.00 | 377.00 | 364.88 | 65,913 |
| 2022-02-10 | 395.00 | 408.00 | 369.50 | 384.50 | 372.14 | 110,652 |
| 2022-02-09 | 395.00 | 409.50 | 394.00 | 406.50 | 393.43 | 36,978 |
| 2022-02-08 | 394.00 | 396.50 | 386.50 | 395.00 | 382.30 | 61,774 |
| 2022-02-07 | 393.50 | 396.50 | 385.00 | 394.00 | 381.34 | 72,389 |
| 2022-02-04 | 389.50 | 397.50 | 384.00 | 394.50 | 381.82 | 54,969 |
| 2022-02-03 | 418.50 | 418.50 | 384.00 | 389.00 | 376.50 | 74,158 |
| 2022-02-02 | 397.00 | 430.00 | 397.00 | 422.00 | 408.44 | 110,448 |
| 2022-02-01 | 396.50 | 398.00 | 387.00 | 396.50 | 383.76 | 43,301 |
| 2022-01-31 | 376.00 | 386.50 | 375.00 | 386.50 | 374.08 | 39,812 |
| 2022-01-28 | 383.50 | 383.50 | 364.50 | 373.00 | 361.01 | 63,417 |
| 2022-01-27 | 386.50 | 387.00 | 368.50 | 383.50 | 371.17 | 118,668 |
| 2022-01-26 | 383.50 | 399.50 | 383.50 | 390.50 | 377.95 | 74,410 |
| 2022-01-25 | 357.50 | 394.50 | 357.50 | 383.50 | 371.17 | 165,851 |
| 2022-01-24 | 388.50 | 388.50 | 350.50 | 355.00 | 343.59 | 218,012 |
| 2022-01-21 | 385.00 | 397.00 | 378.00 | 391.00 | 378.43 | 73,395 |
| 2022-01-20 | 379.00 | 391.50 | 371.00 | 391.00 | 378.43 | 65,944 |
| 2022-01-19 | 378.00 | 383.50 | 371.50 | 379.00 | 366.82 | 182,737 |
| 2022-01-18 | 408.00 | 408.00 | 378.50 | 383.50 | 371.17 | 115,000 |
| 2022-01-17 | 431.00 | 431.00 | 411.00 | 414.50 | 401.18 | 68,003 |
| 2022-01-14 | 451.50 | 454.50 | 431.00 | 431.00 | 417.15 | 59,232 |
| 2022-01-13 | 472.00 | 483.00 | 457.00 | 461.00 | 446.18 | 67,585 |
| 2022-01-12 | 429.50 | 485.00 | 429.50 | 477.00 | 461.67 | 147,255 |
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.