Sdiptech AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	216.60	227.00	211.90	227.00	227.00	202,994
2025-02-12	230.20	230.20	211.40	213.40	213.40	249,623
2025-02-11	227.00	235.60	216.80	226.20	226.20	333,858
2025-02-10	223.40	229.80	223.40	227.60	227.60	82,468
2025-02-07	225.40	227.40	222.20	222.40	222.40	25,189
2025-02-06	218.40	226.60	218.00	226.20	226.20	91,961
2025-02-05	219.60	220.80	217.40	218.40	218.40	82,845
2025-02-04	220.00	225.00	219.80	220.00	220.00	87,754
2025-02-03	222.40	222.60	217.20	219.80	219.80	215,978
2025-01-31	228.60	228.60	224.20	227.40	227.40	150,684
2025-01-30	229.20	232.80	226.60	228.40	228.40	96,967
2025-01-29	228.00	234.00	226.40	229.00	229.00	136,477
2025-01-28	231.00	232.20	226.00	226.80	226.80	87,567
2025-01-27	231.60	233.80	229.40	231.40	231.40	84,304
2025-01-24	234.00	238.00	230.60	232.60	232.60	74,863
2025-01-23	233.80	235.80	231.40	233.60	233.60	40,436
2025-01-22	239.40	241.00	233.00	234.00	234.00	43,337
2025-01-21	235.60	238.40	234.60	238.40	238.40	22,752
2025-01-20	236.20	238.60	234.40	235.80	235.80	50,722
2025-01-17	238.40	241.00	236.00	236.20	236.20	40,695
2025-01-16	233.40	238.60	233.40	238.00	238.00	55,243
2025-01-15	230.00	233.20	223.00	233.20	233.20	75,405
2025-01-14	219.00	224.80	217.00	221.60	221.60	62,215
2025-01-13	220.60	221.60	216.40	216.60	216.60	37,875
2025-01-10	221.20	228.00	220.60	221.00	221.00	62,007
2025-01-09	225.20	225.20	220.40	223.80	223.80	73,550
2025-01-08	232.00	233.00	224.40	224.40	224.40	58,456
2025-01-07	231.60	235.80	229.20	232.00	232.00	57,081
2025-01-03	238.00	238.00	231.00	231.60	231.60	67,140
2025-01-02	237.00	238.80	236.00	238.00	238.00	48,767
2024-12-30	237.60	239.60	232.60	237.80	237.80	37,869
2024-12-27	237.60	240.20	236.60	237.60	237.60	32,412
2024-12-23	231.20	239.00	231.20	236.80	236.80	45,928
2024-12-20	235.40	235.60	220.20	232.40	232.40	283,058
2024-12-19	237.20	246.20	235.80	237.40	237.40	243,944
2024-12-18	234.20	239.80	231.20	239.80	239.80	213,060
2024-12-17	225.80	234.20	225.80	233.00	233.00	215,160
2024-12-16	227.80	228.60	222.80	226.40	226.40	108,038
2024-12-13	230.20	231.40	228.40	229.00	229.00	40,213
2024-12-12	232.60	233.20	226.40	230.00	230.00	71,123
2024-12-11	233.80	235.60	231.00	232.60	232.60	81,321
2024-12-10	232.00	234.80	227.80	233.80	233.80	179,105
2024-12-09	231.80	234.40	230.20	231.00	231.00	91,854
2024-12-06	226.00	232.00	226.00	231.60	231.60	80,327
2024-12-05	230.20	233.20	226.00	226.00	226.00	54,664
2024-12-04	230.00	234.00	230.00	232.00	232.00	66,071
2024-12-03	230.20	233.20	225.80	230.60	230.60	57,114
2024-12-02	226.40	231.40	226.00	230.20	230.20	43,158
2024-11-29	230.60	230.60	225.80	228.80	228.80	78,081
2024-11-28	232.00	235.60	229.00	230.00	230.00	56,731
2024-11-27	231.40	233.60	229.60	231.80	231.80	38,548
2024-11-26	246.60	246.60	230.80	230.80	230.80	102,237
2024-11-25	237.40	240.20	235.60	238.40	238.40	185,226
2024-11-22	236.60	238.40	235.00	236.00	236.00	138,591
2024-11-21	243.40	245.80	234.40	237.20	237.20	74,677
2024-11-20	241.00	243.80	238.80	243.60	243.60	71,746
2024-11-19	242.80	246.60	235.40	239.20	239.20	57,698
2024-11-18	247.00	247.40	240.80	242.00	242.00	51,653
2024-11-15	255.20	257.20	244.40	247.20	247.20	51,896
2024-11-14	255.80	257.80	254.40	257.80	257.80	34,278

← NewerPage 8 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.