UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,312.80 +1.80 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,254.23 +1,654.97 (+3.63%)
Sdiptech AB (publ) (SDIP-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 286.00 | 286.00 | 276.40 | 279.00 | 279.00 | 30,957 |
| 30 Apr 2024 | 283.40 | 286.80 | 282.80 | 283.80 | 283.80 | 40,127 |
| 29 Apr 2024 | 274.20 | 282.20 | 272.60 | 279.00 | 279.00 | 88,643 |
| 26 Apr 2024 | 275.80 | 281.00 | 270.00 | 274.20 | 274.20 | 92,785 |
| 25 Apr 2024 | 252.00 | 276.60 | 251.00 | 275.00 | 275.00 | 189,456 |
| 24 Apr 2024 | 250.60 | 250.60 | 247.00 | 248.00 | 248.00 | 29,640 |
| 23 Apr 2024 | 256.00 | 256.20 | 250.00 | 250.60 | 250.60 | 22,847 |
| 22 Apr 2024 | 247.20 | 255.60 | 247.20 | 254.00 | 254.00 | 46,893 |
| 19 Apr 2024 | 240.20 | 249.00 | 237.00 | 246.00 | 246.00 | 33,829 |
| 18 Apr 2024 | 242.80 | 243.00 | 235.60 | 241.40 | 241.40 | 41,672 |
| 17 Apr 2024 | 242.60 | 245.40 | 241.20 | 242.80 | 242.80 | 27,433 |
| 16 Apr 2024 | 250.00 | 250.00 | 241.60 | 242.00 | 242.00 | 31,425 |
| 15 Apr 2024 | 246.00 | 252.60 | 244.20 | 252.60 | 252.60 | 45,933 |
| 12 Apr 2024 | 251.80 | 258.00 | 246.00 | 246.00 | 246.00 | 44,670 |
| 11 Apr 2024 | 251.80 | 253.60 | 246.60 | 251.80 | 251.80 | 69,234 |
| 10 Apr 2024 | 255.20 | 257.60 | 251.00 | 252.80 | 252.80 | 27,973 |
| 09 Apr 2024 | 255.40 | 260.00 | 253.80 | 255.20 | 255.20 | 23,505 |
| 08 Apr 2024 | 260.00 | 261.40 | 257.00 | 259.00 | 259.00 | 21,979 |
| 05 Apr 2024 | 263.20 | 263.80 | 258.60 | 258.80 | 258.80 | 32,882 |
| 04 Apr 2024 | 252.00 | 265.40 | 252.00 | 264.40 | 264.40 | 106,560 |
| 03 Apr 2024 | 266.20 | 266.20 | 253.40 | 262.40 | 262.40 | 41,511 |
| 02 Apr 2024 | 262.00 | 268.00 | 258.20 | 266.40 | 266.40 | 135,221 |
| 28 Mar 2024 | 261.80 | 262.40 | 258.60 | 260.60 | 260.60 | 16,306 |
| 27 Mar 2024 | 256.80 | 263.00 | 254.20 | 261.20 | 261.20 | 29,543 |
| 26 Mar 2024 | 252.20 | 257.80 | 250.80 | 256.80 | 256.80 | 14,943 |
| 25 Mar 2024 | 254.80 | 257.00 | 251.60 | 254.00 | 254.00 | 89,562 |
| 22 Mar 2024 | 254.00 | 256.20 | 251.40 | 254.80 | 254.80 | 146,228 |
| 21 Mar 2024 | 246.00 | 255.00 | 246.00 | 255.00 | 255.00 | 91,551 |
| 20 Mar 2024 | 242.60 | 251.80 | 242.00 | 247.20 | 247.20 | 24,407 |
| 19 Mar 2024 | 243.00 | 246.60 | 241.60 | 245.00 | 245.00 | 34,675 |
| 18 Mar 2024 | 247.20 | 249.60 | 242.00 | 244.40 | 244.40 | 24,748 |
| 15 Mar 2024 | 251.00 | 252.00 | 247.20 | 247.20 | 247.20 | 34,073 |
| 14 Mar 2024 | 250.00 | 255.40 | 250.00 | 252.40 | 252.40 | 30,543 |
| 13 Mar 2024 | 254.00 | 255.00 | 248.40 | 254.20 | 254.20 | 20,667 |
| 12 Mar 2024 | 253.00 | 254.80 | 250.20 | 254.00 | 254.00 | 28,420 |
| 11 Mar 2024 | 250.20 | 251.00 | 246.80 | 250.00 | 250.00 | 22,124 |
| 08 Mar 2024 | 246.00 | 253.00 | 244.20 | 250.20 | 250.20 | 26,468 |
| 07 Mar 2024 | 240.20 | 247.60 | 235.00 | 246.60 | 246.60 | 35,252 |
| 06 Mar 2024 | 241.60 | 242.60 | 238.40 | 240.20 | 240.20 | 25,838 |
| 05 Mar 2024 | 244.80 | 248.60 | 241.00 | 241.60 | 241.60 | 26,277 |
| 04 Mar 2024 | 247.60 | 247.60 | 238.80 | 245.00 | 245.00 | 59,260 |
| 01 Mar 2024 | 249.60 | 251.80 | 244.60 | 247.60 | 247.60 | 74,095 |
| 29 Feb 2024 | 249.00 | 251.80 | 246.80 | 249.60 | 249.60 | 60,320 |
| 28 Feb 2024 | 255.80 | 255.80 | 246.60 | 249.00 | 249.00 | 35,515 |
| 27 Feb 2024 | 256.80 | 257.60 | 250.20 | 256.60 | 256.60 | 19,912 |
| 26 Feb 2024 | 259.40 | 262.80 | 250.20 | 256.80 | 256.80 | 41,972 |
| 23 Feb 2024 | 260.00 | 261.00 | 250.80 | 259.60 | 259.60 | 28,907 |
| 22 Feb 2024 | 256.00 | 258.80 | 250.20 | 256.60 | 256.60 | 36,188 |
| 21 Feb 2024 | 247.00 | 250.40 | 246.60 | 250.20 | 250.20 | 18,232 |
| 20 Feb 2024 | 258.40 | 261.80 | 249.00 | 249.40 | 249.40 | 32,543 |
| 19 Feb 2024 | 258.40 | 261.60 | 248.00 | 261.20 | 261.20 | 27,223 |
| 16 Feb 2024 | 245.40 | 258.60 | 242.60 | 258.60 | 258.60 | 57,646 |
| 15 Feb 2024 | 247.60 | 251.00 | 241.20 | 245.40 | 245.40 | 26,563 |
| 14 Feb 2024 | 250.80 | 252.80 | 246.00 | 247.60 | 247.60 | 36,957 |
| 13 Feb 2024 | 251.00 | 255.80 | 248.20 | 251.00 | 251.00 | 58,021 |
| 12 Feb 2024 | 238.00 | 253.20 | 238.00 | 250.40 | 250.40 | 98,892 |
| 09 Feb 2024 | 269.00 | 271.20 | 231.00 | 236.20 | 236.20 | 224,396 |
| 08 Feb 2024 | 254.40 | 261.60 | 252.00 | 260.60 | 260.60 | 53,103 |
| 07 Feb 2024 | 253.00 | 256.80 | 250.40 | 254.40 | 254.40 | 34,551 |
| 06 Feb 2024 | 246.00 | 254.40 | 246.00 | 253.00 | 253.00 | 14,714 |
| 05 Feb 2024 | 253.60 | 257.40 | 248.80 | 250.40 | 250.40 | 27,979 |
| 02 Feb 2024 | 266.40 | 268.40 | 253.60 | 253.60 | 253.60 | 26,176 |
| 01 Feb 2024 | 260.00 | 267.40 | 258.00 | 264.00 | 264.00 | 22,844 |
| 31 Jan 2024 | 261.40 | 261.40 | 256.40 | 259.40 | 259.40 | 28,468 |
| 30 Jan 2024 | 260.00 | 262.80 | 252.20 | 256.80 | 256.80 | 27,670 |
| 29 Jan 2024 | 258.00 | 262.60 | 253.40 | 258.80 | 258.80 | 39,637 |
| 26 Jan 2024 | 254.20 | 258.80 | 249.20 | 258.00 | 258.00 | 39,898 |
| 25 Jan 2024 | 243.00 | 255.00 | 241.60 | 254.20 | 254.20 | 52,789 |
| 24 Jan 2024 | 243.20 | 247.40 | 242.80 | 245.00 | 245.00 | 31,444 |
| 23 Jan 2024 | 237.60 | 243.80 | 236.20 | 239.20 | 239.20 | 20,235 |
| 22 Jan 2024 | 235.60 | 241.60 | 234.80 | 238.20 | 238.20 | 46,249 |
| 19 Jan 2024 | 244.00 | 244.80 | 232.40 | 232.60 | 232.60 | 56,021 |
| 18 Jan 2024 | 248.60 | 251.20 | 243.40 | 243.60 | 243.60 | 43,070 |
| 17 Jan 2024 | 253.20 | 254.20 | 244.60 | 248.60 | 248.60 | 273,599 |
| 16 Jan 2024 | 253.80 | 257.60 | 251.80 | 254.20 | 254.20 | 41,748 |
| 15 Jan 2024 | 255.20 | 257.00 | 253.00 | 255.80 | 255.80 | 18,903 |
| 12 Jan 2024 | 259.20 | 265.60 | 257.00 | 260.00 | 260.00 | 39,325 |
| 11 Jan 2024 | 263.00 | 267.00 | 257.20 | 258.20 | 258.20 | 33,258 |
| 10 Jan 2024 | 261.00 | 264.60 | 260.80 | 263.00 | 263.00 | 33,751 |
| 09 Jan 2024 | 262.00 | 265.40 | 261.20 | 263.80 | 263.80 | 37,343 |
| 08 Jan 2024 | 257.80 | 263.20 | 255.60 | 263.00 | 263.00 | 27,169 |
| 05 Jan 2024 | 258.60 | 258.60 | 254.00 | 257.80 | 257.80 | 9,317 |
| 04 Jan 2024 | 254.60 | 263.60 | 254.60 | 258.80 | 258.80 | 42,055 |
| 03 Jan 2024 | 263.60 | 264.00 | 253.60 | 254.60 | 254.60 | 46,001 |
| 02 Jan 2024 | 269.80 | 271.40 | 263.60 | 264.80 | 264.80 | 16,661 |
| 29 Dec 2023 | 270.80 | 274.20 | 268.80 | 269.80 | 269.80 | 38,250 |
| 28 Dec 2023 | 272.80 | 274.60 | 269.20 | 269.60 | 269.60 | 21,153 |
| 27 Dec 2023 | 271.40 | 274.40 | 269.80 | 272.80 | 272.80 | 44,448 |
| 22 Dec 2023 | 264.40 | 270.40 | 260.00 | 267.00 | 267.00 | 32,486 |
| 21 Dec 2023 | 265.80 | 266.80 | 261.00 | 264.40 | 264.40 | 124,985 |
| 20 Dec 2023 | 273.00 | 273.40 | 265.20 | 267.20 | 267.20 | 89,243 |
| 19 Dec 2023 | 264.00 | 276.20 | 264.00 | 273.00 | 273.00 | 81,878 |
| 18 Dec 2023 | 267.00 | 270.60 | 259.40 | 264.60 | 264.60 | 74,852 |
| 15 Dec 2023 | 265.00 | 273.60 | 265.00 | 269.20 | 269.20 | 208,539 |
| 14 Dec 2023 | 253.40 | 267.60 | 253.40 | 265.00 | 265.00 | 87,391 |
| 13 Dec 2023 | 245.60 | 249.60 | 245.60 | 248.40 | 248.40 | 24,947 |
| 12 Dec 2023 | 246.00 | 249.00 | 244.20 | 244.80 | 244.80 | 19,863 |
| 11 Dec 2023 | 250.40 | 250.40 | 245.60 | 246.00 | 246.00 | 49,932 |
| 08 Dec 2023 | 244.60 | 253.00 | 244.60 | 251.80 | 251.80 | 59,345 |
| 07 Dec 2023 | 243.20 | 244.60 | 237.20 | 243.20 | 243.20 | 59,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.