UK markets closed

Sdiptech AB (publ) (0AAV.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
255.50+2.30 (+0.91%)
At close: 05:50PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024279.20286.20279.20286.20286.2041,829
02 May 2024283.60283.80279.40283.60283.60238
01 May 2024------
30 Apr 2024287.00287.00283.40283.80283.80930
29 Apr 2024280.00280.00273.20275.00275.00163
26 Apr 2024272.20279.60272.20278.40278.407,643
25 Apr 2024261.00276.00260.60260.60260.603,518
24 Apr 2024247.60249.20247.60247.77247.771,321
23 Apr 2024254.00256.00250.20250.60250.60118,872
22 Apr 2024250.40254.80250.00250.00250.001,337
19 Apr 2024239.60246.00239.40239.40239.40248
18 Apr 2024242.60242.60236.40241.73241.73392
17 Apr 2024242.60244.40241.80242.79242.79312
16 Apr 2024247.20247.60242.00242.00242.001,886
15 Apr 2024249.40252.60245.00251.61251.611,432
12 Apr 2024256.20256.20246.00250.53250.531,851
11 Apr 2024250.40251.80247.20251.80251.801,166
10 Apr 2024255.20257.00252.11255.08255.081,460
09 Apr 2024257.40258.60255.20255.20255.201,764
08 Apr 2024258.60260.49256.80259.00259.003,224
05 Apr 2024262.00263.00258.79259.27259.273,269
04 Apr 2024261.20264.40260.60263.80263.802,033
03 Apr 2024263.42264.00262.24262.61262.612,019
02 Apr 2024267.20267.20261.97266.93266.931,517
28 Mar 2024261.40261.40259.33260.60260.60231
27 Mar 2024258.00262.20256.40261.20261.202,283
26 Mar 2024256.20257.19253.59254.97254.972,787
25 Mar 2024255.80256.40251.00255.60255.603,379
22 Mar 2024252.00255.15251.80254.32254.322,077
21 Mar 2024249.40255.02249.40253.70253.701,855
20 Mar 2024243.20250.60243.20247.91247.91742
19 Mar 2024244.40245.00242.40244.99244.991,055
18 Mar 2024246.80247.20244.42246.38246.38353
15 Mar 2024250.60251.80247.27250.79250.79814
14 Mar 2024254.60254.64252.00252.37252.371,041
13 Mar 2024251.80255.00251.80254.23254.231,064
12 Mar 2024------
11 Mar 2024247.80250.02247.00248.81248.811,815
08 Mar 2024247.80250.60247.80250.60250.604
07 Mar 2024239.00247.80238.84238.84238.84869
06 Mar 2024241.60241.60239.20240.78240.78715
05 Mar 2024248.20248.20241.40246.22246.222,118
04 Mar 2024241.00245.00240.40240.68240.681,414
01 Mar 2024249.80250.71245.40247.58247.581,727
29 Feb 2024250.60250.60248.97249.35249.35402
28 Feb 2024252.00252.00247.00248.98248.985,683
27 Feb 2024254.60257.40254.60256.66256.66850
26 Feb 2024258.40258.40254.00256.83256.83897
23 Feb 2024254.80261.00250.80257.95257.951,222
22 Feb 2024255.00257.20251.00252.97252.97819
21 Feb 2024250.20250.20247.80249.81249.81430
20 Feb 2024249.40249.50249.40249.50249.50859
19 Feb 2024257.80261.80257.80260.84260.84558
16 Feb 2024248.20258.53248.20255.96255.961,447
15 Feb 2024244.00245.42243.38245.29245.294,162
14 Feb 2024246.40250.80246.40247.62247.621,052
13 Feb 2024251.80254.20248.80253.33253.336,595
12 Feb 2024241.80252.60238.00249.01249.0115,745
09 Feb 2024255.80255.80232.60234.62234.6213,375
08 Feb 2024255.80260.62254.43257.71257.712,802
07 Feb 2024254.60255.20250.60254.42254.42671
06 Feb 2024251.00253.60250.60252.73252.73648
05 Feb 2024256.20256.20249.60252.87252.872,206
02 Feb 2024269.00269.00254.60254.60254.60424
01 Feb 2024258.00266.40258.00264.40264.40342
31 Jan 2024257.40260.80257.40259.00259.00870
30 Jan 2024255.40257.00255.40256.62256.621,682
29 Jan 2024254.80258.78254.60254.85254.851,110
26 Jan 2024249.00258.02249.00254.37254.372,365
25 Jan 2024247.30254.23247.30254.23254.237,082
24 Jan 2024245.00245.00244.13244.13244.131,647
23 Jan 2024242.20242.20237.62239.59239.59620
22 Jan 2024240.80241.00235.31237.16237.162,449
19 Jan 2024242.00242.00232.58235.17235.174,898
18 Jan 2024248.00249.20243.40246.89246.894,716
17 Jan 2024253.60253.60245.40248.60248.604,728
16 Jan 2024253.00256.40252.80253.90253.903,579
15 Jan 2024260.20260.20254.00255.57255.57987
12 Jan 2024262.20262.60257.71257.71257.711,363
11 Jan 2024265.20266.40258.00264.60264.60995
10 Jan 2024262.40263.40261.00263.01263.011,360
09 Jan 2024262.00265.40262.00263.82263.825,027
08 Jan 2024257.80263.02257.80259.77259.772,888
05 Jan 2024260.20260.20256.40257.60257.60240
04 Jan 2024257.00262.40254.60260.13260.135,067
03 Jan 2024257.40263.60254.62255.58255.582,044
02 Jan 2024264.20265.44264.20264.80264.80351
29 Dec 2023269.40274.00269.40271.15271.151,960
28 Dec 2023272.80272.80269.60271.60271.603,023
27 Dec 2023272.40274.40271.20271.40271.408,985
22 Dec 2023260.40270.40260.40267.62267.62643
21 Dec 2023263.80265.80262.20264.24264.242,165
20 Dec 2023273.00273.00265.20273.00273.004,386
19 Dec 2023268.80276.20268.80272.78272.784,623
18 Dec 2023262.80270.40262.80269.22269.222,060
15 Dec 2023272.20273.40267.40270.59270.592,336
14 Dec 2023261.40266.80253.40264.41264.411,402
13 Dec 2023248.40249.80245.60245.60245.609,211
12 Dec 2023246.00249.00245.00247.36247.361,624
11 Dec 2023249.80250.40245.80248.16248.165,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...