Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	190.00	192.40	188.30	189.40	189.40	21,182
2025-10-30	189.60	189.60	186.20	187.90	187.90	77,243
2025-10-29	196.00	196.00	190.20	190.20	190.20	58,898
2025-10-28	204.20	204.20	194.20	196.00	196.00	120,622
2025-10-27	210.20	211.00	203.00	204.60	204.60	97,070
2025-10-24	195.50	207.40	191.80	207.00	207.00	334,672
2025-10-23	184.00	185.80	182.00	185.60	185.60	77,981
2025-10-22	182.60	183.80	179.80	183.80	183.80	48,851
2025-10-21	177.20	183.00	174.30	182.60	182.60	103,450
2025-10-20	175.80	179.30	173.60	177.20	177.20	81,689
2025-10-17	175.00	177.00	169.40	175.40	175.40	72,106
2025-10-16	176.10	178.50	173.40	174.80	174.80	41,995
2025-10-15	172.40	175.30	172.20	174.70	174.70	85,727
2025-10-14	174.20	174.20	171.10	173.20	173.20	65,282
2025-10-13	173.90	177.50	172.60	174.90	174.90	55,889
2025-10-10	176.00	179.10	173.50	173.50	173.50	214,918
2025-10-09	177.50	178.40	174.70	176.00	176.00	30,248
2025-10-08	174.50	177.60	172.60	177.30	177.30	78,012
2025-10-07	174.60	175.40	173.10	173.40	173.40	52,827
2025-10-06	180.80	180.80	172.80	174.10	174.10	108,969
2025-10-03	178.30	181.60	177.90	180.80	180.80	39,221
2025-10-02	177.90	180.00	177.00	178.30	178.30	50,586
2025-10-01	173.80	177.30	171.40	176.90	176.90	122,350
2025-09-30	172.30	174.50	170.60	173.70	173.70	148,519
2025-09-29	171.40	172.80	170.50	172.30	172.30	50,143
2025-09-26	171.00	172.40	168.30	171.40	171.40	86,400
2025-09-25	176.00	176.00	170.00	171.00	171.00	131,359
2025-09-24	183.90	183.90	176.60	176.70	176.70	43,687
2025-09-23	178.00	182.40	178.00	181.00	181.00	51,378
2025-09-22	180.30	181.10	177.10	178.40	178.40	45,498
2025-09-19	184.70	184.70	180.00	180.70	180.70	54,129
2025-09-18	178.80	183.90	178.80	182.30	182.30	23,029
2025-09-17	182.10	184.10	178.60	179.60	179.60	33,727
2025-09-16	186.00	186.00	181.80	182.10	182.10	26,437
2025-09-15	183.00	187.60	183.00	185.70	185.70	22,327
2025-09-12	184.30	187.10	183.30	185.00	185.00	26,520
2025-09-11	184.20	185.60	183.20	184.20	184.20	15,765
2025-09-10	188.00	189.70	184.70	184.70	184.70	30,837
2025-09-09	187.10	188.30	184.40	187.80	187.80	54,653
2025-09-08	183.50	186.90	183.30	186.20	186.20	27,943
2025-09-05	180.00	185.40	179.10	183.60	183.60	695,122
2025-09-04	182.00	182.40	178.30	179.30	179.30	39,210
2025-09-03	181.20	183.20	179.90	180.40	180.40	44,533
2025-09-02	185.90	187.30	180.70	180.70	180.70	37,080
2025-09-01	186.70	189.20	185.70	186.20	186.20	40,739
2025-08-29	189.90	190.80	186.80	188.00	188.00	424,839
2025-08-28	188.70	191.70	188.70	189.90	189.90	132,893
2025-08-27	190.00	191.00	187.50	189.60	189.60	31,621
2025-08-26	196.50	196.50	188.60	189.70	189.70	61,391
2025-08-25	197.70	198.20	195.50	195.50	195.50	81,542
2025-08-22	189.70	198.20	189.00	197.70	197.70	178,999
2025-08-21	193.10	193.10	187.60	189.40	189.40	283,554
2025-08-20	193.00	193.00	189.00	189.60	189.60	243,359
2025-08-19	186.30	193.10	186.30	192.80	192.80	38,880
2025-08-18	190.00	190.50	184.80	186.20	186.20	52,959
2025-08-15	188.50	191.20	188.50	190.40	190.40	40,362
2025-08-14	186.90	188.50	186.10	188.00	188.00	90,683
2025-08-13	189.20	189.80	186.40	186.90	186.90	71,096
2025-08-12	189.90	192.10	188.20	189.20	189.20	45,762
2025-08-11	191.80	194.30	189.90	189.90	189.90	33,369

← NewerPage 5 of 21 · 1,257 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.