Sdiptech AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 225.00 | 234.60 | 224.60 | 233.00 | 233.00 | 354,190 |
| 2025-05-12 | 228.60 | 230.00 | 222.60 | 226.00 | 226.00 | 73,138 |
| 2025-05-09 | 225.00 | 229.00 | 224.40 | 225.60 | 225.60 | 44,190 |
| 2025-05-08 | 226.20 | 227.40 | 224.20 | 224.60 | 224.60 | 45,610 |
| 2025-05-07 | 225.00 | 226.40 | 224.20 | 224.60 | 224.60 | 643,964 |
| 2025-05-06 | 227.40 | 229.00 | 221.80 | 224.80 | 224.80 | 89,292 |
| 2025-05-05 | 223.60 | 226.00 | 222.40 | 224.20 | 224.20 | 184,362 |
| 2025-05-02 | 217.20 | 227.40 | 217.20 | 223.80 | 223.80 | 103,782 |
| 2025-04-30 | 205.80 | 216.20 | 205.00 | 216.20 | 216.20 | 101,637 |
| 2025-04-29 | 205.00 | 209.40 | 205.00 | 205.60 | 205.60 | 239,638 |
| 2025-04-28 | 201.20 | 207.00 | 199.50 | 206.00 | 206.00 | 894,472 |
| 2025-04-25 | 192.40 | 200.80 | 191.30 | 200.40 | 200.40 | 167,571 |
| 2025-04-24 | 188.60 | 190.20 | 185.80 | 189.40 | 189.40 | 60,603 |
| 2025-04-23 | 187.00 | 190.70 | 186.60 | 188.00 | 188.00 | 102,650 |
| 2025-04-22 | 181.60 | 184.50 | 176.40 | 184.50 | 184.50 | 80,456 |
| 2025-04-17 | 184.10 | 184.50 | 181.20 | 182.30 | 182.30 | 32,212 |
| 2025-04-16 | 180.80 | 183.90 | 179.90 | 183.20 | 183.20 | 35,363 |
| 2025-04-15 | 182.10 | 185.00 | 175.60 | 185.00 | 185.00 | 103,949 |
| 2025-04-14 | 180.00 | 181.10 | 177.40 | 181.00 | 181.00 | 47,420 |
| 2025-04-11 | 179.10 | 180.70 | 168.20 | 176.30 | 176.30 | 121,667 |
| 2025-04-10 | 185.70 | 188.60 | 178.90 | 179.70 | 179.70 | 152,413 |
| 2025-04-09 | 173.90 | 175.90 | 167.40 | 168.00 | 168.00 | 134,348 |
| 2025-04-08 | 179.70 | 183.20 | 174.00 | 179.00 | 179.00 | 154,139 |
| 2025-04-07 | 176.00 | 189.50 | 173.60 | 177.20 | 177.20 | 215,881 |
| 2025-04-04 | 187.00 | 187.60 | 180.40 | 184.30 | 184.30 | 265,762 |
| 2025-04-03 | 180.10 | 189.20 | 180.10 | 188.90 | 188.90 | 127,165 |
| 2025-04-02 | 186.20 | 186.70 | 182.40 | 185.50 | 185.50 | 70,256 |
| 2025-04-01 | 184.20 | 188.90 | 183.50 | 185.90 | 185.90 | 94,550 |
| 2025-03-31 | 187.80 | 187.80 | 182.40 | 184.10 | 184.10 | 220,613 |
| 2025-03-28 | 192.10 | 192.60 | 187.80 | 189.00 | 189.00 | 57,554 |
| 2025-03-27 | 194.10 | 194.10 | 189.40 | 191.90 | 191.90 | 77,075 |
| 2025-03-26 | 195.00 | 195.90 | 190.80 | 193.20 | 193.20 | 63,825 |
| 2025-03-25 | 200.40 | 200.40 | 191.40 | 195.00 | 195.00 | 143,979 |
| 2025-03-24 | 197.40 | 200.60 | 196.00 | 196.80 | 196.80 | 61,208 |
| 2025-03-21 | 207.00 | 207.00 | 195.70 | 197.90 | 197.90 | 52,492 |
| 2025-03-20 | 208.00 | 208.00 | 198.00 | 200.60 | 200.60 | 43,565 |
| 2025-03-19 | 201.00 | 203.00 | 199.20 | 201.20 | 201.20 | 39,941 |
| 2025-03-18 | 200.60 | 205.80 | 200.00 | 200.60 | 200.60 | 61,700 |
| 2025-03-17 | 190.60 | 203.80 | 190.60 | 203.00 | 203.00 | 159,851 |
| 2025-03-14 | 192.90 | 196.90 | 192.00 | 192.00 | 192.00 | 639,640 |
| 2025-03-13 | 199.90 | 199.90 | 191.00 | 193.50 | 193.50 | 181,103 |
| 2025-03-12 | 196.00 | 198.80 | 193.00 | 195.00 | 195.00 | 190,372 |
| 2025-03-11 | 196.20 | 200.20 | 194.40 | 194.70 | 194.70 | 117,880 |
| 2025-03-10 | 200.00 | 201.20 | 196.10 | 196.80 | 196.80 | 54,566 |
| 2025-03-07 | 205.40 | 205.40 | 197.30 | 199.20 | 199.20 | 79,916 |
| 2025-03-06 | 206.80 | 208.40 | 203.60 | 205.20 | 205.20 | 38,603 |
| 2025-03-05 | 205.40 | 211.00 | 205.40 | 206.80 | 206.80 | 40,502 |
| 2025-03-04 | 208.00 | 208.00 | 202.40 | 203.60 | 203.60 | 113,943 |
| 2025-03-03 | 209.60 | 213.40 | 207.80 | 208.60 | 208.60 | 63,067 |
| 2025-02-28 | 212.80 | 213.20 | 208.00 | 209.60 | 209.60 | 134,175 |
| 2025-02-27 | 217.20 | 217.20 | 212.20 | 213.20 | 213.20 | 208,204 |
| 2025-02-26 | 215.20 | 219.00 | 215.00 | 217.60 | 217.60 | 100,810 |
| 2025-02-25 | 217.80 | 220.40 | 213.40 | 214.40 | 214.40 | 203,466 |
| 2025-02-24 | 218.40 | 221.40 | 215.00 | 218.60 | 218.60 | 67,440 |
| 2025-02-21 | 215.60 | 224.00 | 215.40 | 218.40 | 218.40 | 181,568 |
| 2025-02-20 | 218.80 | 220.20 | 215.40 | 216.40 | 216.40 | 49,820 |
| 2025-02-19 | 222.40 | 224.20 | 217.00 | 218.80 | 218.80 | 84,830 |
| 2025-02-18 | 222.60 | 225.40 | 218.60 | 222.00 | 222.00 | 53,877 |
| 2025-02-17 | 229.20 | 230.00 | 221.60 | 222.60 | 222.60 | 69,143 |
| 2025-02-14 | 228.60 | 235.20 | 227.60 | 229.00 | 229.00 | 114,188 |
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.