Sdiptech AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 428.50 | 441.00 | 423.50 | 429.00 | 415.21 | 44,709 |
| 2022-01-10 | 471.50 | 471.50 | 424.50 | 432.00 | 418.11 | 114,491 |
| 2022-01-07 | 472.00 | 480.50 | 468.50 | 471.50 | 456.34 | 78,295 |
| 2022-01-05 | 469.00 | 479.00 | 468.00 | 476.00 | 460.70 | 59,745 |
| 2022-01-04 | 480.50 | 481.00 | 465.00 | 468.00 | 452.96 | 87,693 |
| 2022-01-03 | 471.50 | 481.00 | 465.00 | 472.00 | 456.83 | 35,983 |
| 2021-12-30 | 458.50 | 474.00 | 458.50 | 471.50 | 456.34 | 40,131 |
| 2021-12-29 | 447.00 | 471.00 | 447.00 | 464.00 | 449.09 | 62,762 |
| 2021-12-28 | 460.00 | 463.50 | 449.00 | 452.00 | 437.47 | 25,137 |
| 2021-12-27 | 441.50 | 462.00 | 439.00 | 459.50 | 444.73 | 32,580 |
| 2021-12-23 | 426.50 | 450.00 | 422.00 | 441.50 | 427.31 | 62,403 |
| 2021-12-22 | 420.50 | 427.50 | 419.00 | 424.00 | 410.37 | 15,083 |
| 2021-12-21 | 423.00 | 428.50 | 418.50 | 423.00 | 409.40 | 36,827 |
| 2021-12-20 | 434.00 | 434.00 | 416.50 | 422.50 | 408.92 | 84,371 |
| 2021-12-17 | 437.50 | 439.00 | 420.50 | 436.50 | 422.47 | 114,907 |
| 2021-12-16 | 452.50 | 470.00 | 436.00 | 443.00 | 428.76 | 106,571 |
| 2021-12-15 | 435.00 | 459.50 | 435.00 | 450.00 | 435.54 | 145,302 |
| 2021-12-14 | 432.50 | 447.50 | 427.00 | 437.00 | 422.95 | 134,897 |
| 2021-12-13 | 435.50 | 451.00 | 432.50 | 432.50 | 418.60 | 37,486 |
| 2021-12-10 | 438.50 | 447.00 | 430.00 | 435.50 | 421.50 | 66,710 |
| 2021-12-09 | 460.50 | 471.00 | 436.00 | 439.50 | 425.37 | 87,874 |
| 2021-12-08 | 465.00 | 487.00 | 460.00 | 460.50 | 445.70 | 95,032 |
| 2021-12-07 | 436.50 | 465.50 | 435.50 | 465.50 | 450.54 | 91,392 |
| 2021-12-06 | 460.00 | 462.00 | 412.00 | 435.50 | 421.50 | 208,112 |
| 2021-12-03 | 467.00 | 487.00 | 455.50 | 460.00 | 445.21 | 263,115 |
| 2021-12-02 | 455.00 | 464.50 | 442.50 | 460.00 | 445.21 | 46,933 |
| 2021-12-01 | 462.00 | 468.50 | 443.50 | 458.50 | 443.76 | 38,941 |
| 2021-11-30 | 449.50 | 496.50 | 442.00 | 460.50 | 445.70 | 182,478 |
| 2021-11-29 | 450.00 | 461.00 | 446.50 | 456.00 | 441.34 | 40,593 |
| 2021-11-26 | 465.00 | 470.00 | 450.00 | 451.00 | 436.50 | 62,561 |
| 2021-11-25 | 461.50 | 483.50 | 461.50 | 475.50 | 460.22 | 34,101 |
| 2021-11-24 | 480.00 | 481.50 | 456.00 | 461.50 | 446.67 | 40,370 |
| 2021-11-23 | 484.50 | 486.00 | 466.00 | 475.00 | 459.73 | 46,707 |
| 2021-11-22 | 480.00 | 494.50 | 478.50 | 484.50 | 468.93 | 59,369 |
| 2021-11-19 | 487.50 | 489.00 | 477.50 | 477.50 | 462.15 | 37,475 |
| 2021-11-18 | 465.00 | 490.00 | 465.00 | 485.00 | 469.41 | 66,033 |
| 2021-11-17 | 461.50 | 469.50 | 458.00 | 462.50 | 447.63 | 124,986 |
| 2021-11-16 | 475.50 | 476.00 | 460.50 | 461.50 | 446.67 | 50,451 |
| 2021-11-15 | 480.00 | 483.00 | 473.00 | 476.00 | 460.70 | 65,597 |
| 2021-11-12 | 467.00 | 486.50 | 465.50 | 480.00 | 464.57 | 57,768 |
| 2021-11-11 | 469.50 | 475.50 | 461.00 | 463.50 | 448.60 | 44,628 |
| 2021-11-10 | 468.50 | 477.50 | 462.50 | 471.00 | 455.86 | 31,476 |
| 2021-11-09 | 460.00 | 476.00 | 454.00 | 470.50 | 455.38 | 44,512 |
| 2021-11-08 | 459.00 | 466.00 | 453.00 | 460.50 | 445.70 | 90,138 |
| 2021-11-05 | 452.00 | 460.50 | 446.50 | 460.50 | 445.70 | 28,084 |
| 2021-11-04 | 453.00 | 469.00 | 449.00 | 452.00 | 437.47 | 50,922 |
| 2021-11-03 | 453.00 | 459.50 | 444.00 | 453.00 | 438.44 | 44,886 |
| 2021-11-02 | 461.00 | 484.00 | 437.00 | 453.00 | 438.44 | 152,164 |
| 2021-11-01 | 450.50 | 471.50 | 450.00 | 461.00 | 446.18 | 144,250 |
| 2021-10-29 | 423.00 | 452.00 | 417.00 | 447.50 | 433.12 | 111,799 |
| 2021-10-28 | 423.50 | 430.50 | 415.00 | 418.00 | 404.56 | 88,446 |
| 2021-10-27 | 420.00 | 427.00 | 403.00 | 416.00 | 402.63 | 477,210 |
| 2021-10-26 | 504.00 | 509.00 | 408.50 | 413.00 | 399.73 | 458,545 |
| 2021-10-25 | 473.00 | 478.00 | 465.50 | 476.00 | 460.70 | 44,638 |
| 2021-10-22 | 477.50 | 482.00 | 465.00 | 473.00 | 457.80 | 35,905 |
| 2021-10-21 | 474.00 | 484.50 | 469.00 | 477.50 | 462.15 | 26,032 |
| 2021-10-20 | 492.00 | 492.00 | 469.00 | 474.50 | 459.25 | 32,526 |
| 2021-10-19 | 494.00 | 512.00 | 482.00 | 485.00 | 469.41 | 107,020 |
| 2021-10-18 | 481.00 | 494.50 | 472.50 | 494.00 | 478.12 | 55,297 |
| 2021-10-15 | 480.00 | 482.00 | 473.50 | 479.50 | 464.09 | 35,853 |
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.