Sdiptech AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 255.00 | 259.80 | 253.40 | 256.40 | 256.40 | 104,455 |
| 2024-11-12 | 263.00 | 263.00 | 253.80 | 255.80 | 255.80 | 148,078 |
| 2024-11-11 | 254.00 | 260.00 | 253.00 | 258.20 | 258.20 | 324,561 |
| 2024-11-08 | 256.20 | 257.00 | 251.60 | 254.00 | 254.00 | 53,784 |
| 2024-11-07 | 249.00 | 261.00 | 249.00 | 256.20 | 256.20 | 192,764 |
| 2024-11-06 | 239.00 | 253.20 | 239.00 | 249.00 | 249.00 | 267,315 |
| 2024-11-05 | 235.20 | 241.00 | 230.60 | 239.60 | 239.60 | 133,654 |
| 2024-11-04 | 235.80 | 238.40 | 234.40 | 235.20 | 235.20 | 49,280 |
| 2024-11-01 | 239.80 | 245.40 | 235.80 | 236.40 | 236.40 | 66,392 |
| 2024-10-31 | 241.60 | 242.60 | 237.80 | 239.80 | 239.80 | 119,623 |
| 2024-10-30 | 246.20 | 251.00 | 240.60 | 241.60 | 241.60 | 141,646 |
| 2024-10-29 | 255.00 | 257.20 | 246.20 | 246.20 | 246.20 | 189,696 |
| 2024-10-28 | 267.40 | 269.40 | 253.20 | 255.00 | 255.00 | 171,875 |
| 2024-10-25 | 278.20 | 278.20 | 244.80 | 267.40 | 267.40 | 512,100 |
| 2024-10-24 | 286.00 | 289.20 | 284.20 | 287.00 | 287.00 | 30,713 |
| 2024-10-23 | 288.80 | 288.80 | 282.60 | 286.00 | 286.00 | 42,882 |
| 2024-10-22 | 290.00 | 291.80 | 281.80 | 289.60 | 289.60 | 37,189 |
| 2024-10-21 | 294.60 | 296.20 | 289.00 | 289.00 | 289.00 | 63,691 |
| 2024-10-18 | 290.60 | 295.40 | 290.00 | 294.80 | 294.80 | 25,183 |
| 2024-10-17 | 289.20 | 292.80 | 288.80 | 290.60 | 290.60 | 26,846 |
| 2024-10-16 | 287.60 | 290.60 | 282.60 | 289.20 | 289.20 | 35,107 |
| 2024-10-15 | 288.20 | 291.20 | 284.40 | 287.60 | 287.60 | 58,247 |
| 2024-10-14 | 288.00 | 289.00 | 283.20 | 285.00 | 285.00 | 27,462 |
| 2024-10-11 | 283.00 | 292.20 | 283.00 | 288.00 | 288.00 | 26,449 |
| 2024-10-10 | 296.00 | 296.40 | 286.20 | 290.60 | 290.60 | 53,902 |
| 2024-10-09 | 288.40 | 295.20 | 287.40 | 293.80 | 293.80 | 69,260 |
| 2024-10-08 | 289.00 | 292.60 | 288.00 | 288.80 | 288.80 | 25,129 |
| 2024-10-07 | 294.60 | 297.40 | 287.20 | 290.20 | 290.20 | 31,042 |
| 2024-10-04 | 294.20 | 299.00 | 292.80 | 294.60 | 294.60 | 54,437 |
| 2024-10-03 | 306.00 | 306.00 | 290.60 | 294.20 | 294.20 | 31,631 |
| 2024-10-02 | 295.60 | 297.00 | 290.40 | 294.60 | 294.60 | 35,205 |
| 2024-10-01 | 300.00 | 300.20 | 293.20 | 295.60 | 295.60 | 34,108 |
| 2024-09-30 | 306.00 | 307.60 | 295.40 | 298.00 | 298.00 | 67,255 |
| 2024-09-27 | 306.60 | 306.60 | 301.20 | 305.20 | 305.20 | 47,390 |
| 2024-09-26 | 307.20 | 308.20 | 304.00 | 306.60 | 306.60 | 64,967 |
| 2024-09-25 | 298.00 | 306.40 | 297.80 | 305.00 | 305.00 | 36,256 |
| 2024-09-24 | 299.80 | 302.60 | 293.20 | 298.00 | 298.00 | 89,397 |
| 2024-09-23 | 303.00 | 304.00 | 299.40 | 300.00 | 300.00 | 162,056 |
| 2024-09-20 | 317.20 | 317.40 | 301.60 | 304.80 | 304.80 | 157,896 |
| 2024-09-19 | 314.00 | 320.60 | 313.00 | 317.40 | 317.40 | 30,086 |
| 2024-09-18 | 315.40 | 315.40 | 308.60 | 310.00 | 310.00 | 31,943 |
| 2024-09-17 | 318.60 | 322.40 | 313.80 | 315.20 | 315.20 | 106,977 |
| 2024-09-16 | 309.00 | 318.00 | 305.00 | 318.00 | 318.00 | 39,439 |
| 2024-09-13 | 309.20 | 312.40 | 306.00 | 309.00 | 309.00 | 28,787 |
| 2024-09-12 | 311.00 | 311.60 | 308.00 | 309.20 | 309.20 | 16,918 |
| 2024-09-11 | 306.20 | 319.00 | 303.40 | 305.60 | 305.60 | 50,702 |
| 2024-09-10 | 307.20 | 313.20 | 302.60 | 303.60 | 303.60 | 22,245 |
| 2024-09-09 | 301.00 | 307.20 | 300.00 | 307.20 | 307.20 | 38,076 |
| 2024-09-06 | 305.20 | 306.20 | 300.00 | 301.00 | 301.00 | 46,498 |
| 2024-09-05 | 308.00 | 309.20 | 303.40 | 305.20 | 305.20 | 25,420 |
| 2024-09-04 | 311.20 | 315.00 | 309.60 | 309.60 | 309.60 | 23,722 |
| 2024-09-03 | 318.80 | 320.80 | 312.00 | 315.00 | 315.00 | 35,325 |
| 2024-09-02 | 325.60 | 325.60 | 313.60 | 318.80 | 318.80 | 26,565 |
| 2024-08-30 | 319.80 | 326.60 | 318.40 | 325.60 | 325.60 | 36,723 |
| 2024-08-29 | 322.80 | 324.60 | 316.20 | 320.00 | 320.00 | 91,879 |
| 2024-08-28 | 323.00 | 330.00 | 320.80 | 324.00 | 324.00 | 18,164 |
| 2024-08-27 | 329.20 | 330.00 | 320.20 | 320.60 | 320.60 | 30,529 |
| 2024-08-26 | 318.00 | 332.00 | 318.00 | 329.20 | 329.20 | 32,216 |
| 2024-08-23 | 317.80 | 324.60 | 316.20 | 321.60 | 321.60 | 37,762 |
| 2024-08-22 | 320.20 | 322.20 | 316.40 | 317.20 | 317.20 | 45,293 |
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.