Sdiptech AB (publ) (SDIP-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
473.00-4.50 (-0.94%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 477.50 | 482.00 | 465.00 | 473.00 | 473.00 | 35,905 |
| 21 Oct 2021 | 474.00 | 484.50 | 469.00 | 477.50 | 477.50 | 26,032 |
| 20 Oct 2021 | 492.00 | 492.00 | 469.00 | 474.50 | 474.50 | 32,526 |
| 19 Oct 2021 | 494.00 | 512.00 | 482.00 | 485.00 | 485.00 | 107,020 |
| 18 Oct 2021 | 481.00 | 494.50 | 472.50 | 494.00 | 494.00 | 55,297 |
| 15 Oct 2021 | 480.00 | 482.00 | 473.50 | 479.50 | 479.50 | 35,853 |
| 14 Oct 2021 | 473.50 | 483.00 | 471.50 | 476.50 | 476.50 | 54,458 |
| 13 Oct 2021 | 438.00 | 477.00 | 432.50 | 473.00 | 473.00 | 81,691 |
| 12 Oct 2021 | 439.50 | 439.50 | 428.00 | 435.50 | 435.50 | 58,525 |
| 11 Oct 2021 | 447.50 | 464.50 | 440.50 | 447.00 | 447.00 | 88,435 |
| 08 Oct 2021 | 472.50 | 479.00 | 439.00 | 447.50 | 447.50 | 89,475 |
| 07 Oct 2021 | 482.50 | 482.50 | 462.50 | 465.00 | 465.00 | 69,865 |
| 06 Oct 2021 | 468.50 | 484.50 | 453.50 | 477.00 | 477.00 | 110,191 |
| 05 Oct 2021 | 458.00 | 475.00 | 444.00 | 468.50 | 468.50 | 318,189 |
| 04 Oct 2021 | 451.00 | 466.50 | 441.50 | 457.50 | 457.50 | 140,616 |
| 01 Oct 2021 | 419.50 | 445.50 | 415.00 | 445.00 | 445.00 | 114,019 |
| 30 Sept 2021 | 417.00 | 429.50 | 414.50 | 427.00 | 427.00 | 58,197 |
| 29 Sept 2021 | 400.00 | 417.00 | 399.50 | 403.00 | 403.00 | 166,355 |
| 28 Sept 2021 | 419.00 | 419.00 | 395.50 | 401.50 | 401.50 | 87,897 |
| 27 Sept 2021 | 439.00 | 443.50 | 416.00 | 419.00 | 419.00 | 54,115 |
| 24 Sept 2021 | 459.00 | 462.50 | 438.50 | 439.00 | 439.00 | 30,135 |
| 23 Sept 2021 | 438.00 | 464.00 | 438.00 | 457.50 | 457.50 | 54,690 |
| 22 Sept 2021 | 435.00 | 439.00 | 424.50 | 437.50 | 437.50 | 55,666 |
| 21 Sept 2021 | 445.00 | 452.50 | 428.00 | 432.50 | 432.50 | 83,870 |
| 20 Sept 2021 | 472.00 | 472.00 | 444.00 | 450.00 | 450.00 | 94,233 |
| 17 Sept 2021 | 487.50 | 504.00 | 469.50 | 472.50 | 472.50 | 80,666 |
| 16 Sept 2021 | 461.50 | 491.50 | 460.00 | 485.50 | 485.50 | 73,291 |
| 15 Sept 2021 | 440.00 | 461.50 | 437.50 | 461.50 | 461.50 | 65,751 |
| 14 Sept 2021 | 448.00 | 456.50 | 432.00 | 436.50 | 436.50 | 37,984 |
| 13 Sept 2021 | 428.50 | 448.00 | 427.00 | 448.00 | 448.00 | 64,665 |
| 10 Sept 2021 | 426.00 | 431.50 | 422.50 | 427.00 | 427.00 | 25,806 |
| 09 Sept 2021 | 416.50 | 425.50 | 405.00 | 425.00 | 425.00 | 53,420 |
| 08 Sept 2021 | 414.00 | 419.00 | 403.00 | 417.00 | 417.00 | 51,252 |
| 07 Sept 2021 | 429.00 | 429.50 | 414.00 | 419.00 | 419.00 | 20,313 |
| 06 Sept 2021 | 426.00 | 431.50 | 422.50 | 426.50 | 426.50 | 20,131 |
| 03 Sept 2021 | 437.00 | 440.00 | 425.00 | 426.00 | 426.00 | 38,054 |
| 02 Sept 2021 | 450.00 | 457.00 | 428.50 | 437.50 | 437.50 | 61,016 |
| 01 Sept 2021 | 454.00 | 467.00 | 441.00 | 451.00 | 451.00 | 164,161 |
| 31 Aug 2021 | 435.00 | 459.00 | 434.00 | 452.00 | 452.00 | 154,337 |
| 30 Aug 2021 | 427.50 | 437.50 | 427.00 | 436.50 | 436.50 | 40,629 |
| 27 Aug 2021 | 421.00 | 429.50 | 418.50 | 427.50 | 427.50 | 32,059 |
| 26 Aug 2021 | 416.50 | 422.00 | 410.50 | 420.00 | 420.00 | 19,132 |
| 25 Aug 2021 | 433.00 | 433.00 | 414.50 | 416.50 | 416.50 | 22,745 |
| 24 Aug 2021 | 420.00 | 435.50 | 413.00 | 416.50 | 416.50 | 42,122 |
| 23 Aug 2021 | 425.00 | 428.00 | 410.50 | 420.00 | 420.00 | 38,386 |
| 20 Aug 2021 | 414.50 | 427.50 | 405.50 | 421.50 | 421.50 | 38,761 |
| 19 Aug 2021 | 422.00 | 422.00 | 400.00 | 412.00 | 412.00 | 60,683 |
| 18 Aug 2021 | 412.00 | 422.50 | 412.00 | 422.00 | 422.00 | 18,874 |
| 17 Aug 2021 | 417.00 | 428.50 | 414.00 | 417.00 | 417.00 | 16,870 |
| 16 Aug 2021 | 418.00 | 426.50 | 407.00 | 417.00 | 417.00 | 32,464 |
| 13 Aug 2021 | 433.50 | 445.00 | 411.00 | 418.00 | 418.00 | 113,756 |
| 12 Aug 2021 | 411.00 | 442.00 | 410.50 | 433.50 | 433.50 | 63,615 |
| 11 Aug 2021 | 408.50 | 413.50 | 406.00 | 410.00 | 410.00 | 21,867 |
| 10 Aug 2021 | 404.50 | 417.00 | 404.50 | 411.50 | 411.50 | 40,834 |
| 09 Aug 2021 | 393.00 | 404.50 | 388.00 | 402.50 | 402.50 | 60,908 |
| 06 Aug 2021 | 415.00 | 415.00 | 390.00 | 393.50 | 393.50 | 38,901 |
| 05 Aug 2021 | 403.50 | 415.00 | 403.00 | 413.50 | 413.50 | 57,015 |
| 04 Aug 2021 | 406.00 | 412.50 | 403.50 | 404.00 | 404.00 | 26,795 |
| 03 Aug 2021 | 414.50 | 418.50 | 405.00 | 405.50 | 405.50 | 20,756 |
| 02 Aug 2021 | 410.00 | 422.00 | 402.50 | 416.00 | 416.00 | 85,107 |
| 30 Jul 2021 | 413.50 | 417.50 | 407.00 | 409.50 | 409.50 | 42,356 |
| 29 Jul 2021 | 414.00 | 417.50 | 408.50 | 413.50 | 413.50 | 33,441 |
| 28 Jul 2021 | 425.00 | 425.00 | 407.00 | 414.50 | 414.50 | 71,151 |
| 27 Jul 2021 | 422.50 | 433.00 | 416.50 | 421.50 | 421.50 | 90,832 |
| 26 Jul 2021 | 427.50 | 435.00 | 418.50 | 422.50 | 422.50 | 79,564 |
| 23 Jul 2021 | 436.50 | 451.50 | 418.00 | 427.50 | 427.50 | 209,280 |
| 22 Jul 2021 | 431.50 | 457.00 | 396.00 | 427.50 | 427.50 | 458,844 |
| 21 Jul 2021 | 421.50 | 433.50 | 415.50 | 425.00 | 425.00 | 43,256 |
| 20 Jul 2021 | 409.00 | 419.50 | 406.50 | 411.00 | 411.00 | 30,562 |
| 19 Jul 2021 | 420.00 | 420.00 | 406.00 | 409.00 | 409.00 | 46,959 |
| 16 Jul 2021 | 418.50 | 426.50 | 415.50 | 420.00 | 420.00 | 33,540 |
| 15 Jul 2021 | 429.50 | 429.50 | 418.50 | 418.50 | 418.50 | 46,026 |
| 14 Jul 2021 | 457.00 | 457.50 | 429.00 | 429.50 | 429.50 | 78,233 |
| 13 Jul 2021 | 442.00 | 458.00 | 437.00 | 454.00 | 454.00 | 93,567 |
| 12 Jul 2021 | 419.50 | 442.50 | 419.50 | 439.00 | 439.00 | 122,785 |
| 09 Jul 2021 | 434.50 | 435.00 | 414.50 | 418.50 | 418.50 | 45,240 |
| 08 Jul 2021 | 434.00 | 437.50 | 425.00 | 433.50 | 433.50 | 146,942 |
| 07 Jul 2021 | 446.00 | 446.00 | 431.00 | 434.00 | 434.00 | 53,820 |
| 06 Jul 2021 | 425.00 | 443.50 | 416.50 | 440.00 | 440.00 | 162,636 |
| 05 Jul 2021 | 439.50 | 439.50 | 422.50 | 425.00 | 425.00 | 38,533 |
| 02 Jul 2021 | 430.00 | 439.00 | 420.50 | 430.00 | 430.00 | 148,192 |
| 01 Jul 2021 | 436.50 | 440.50 | 428.00 | 430.50 | 430.50 | 74,379 |
| 30 Jun 2021 | 447.00 | 454.00 | 427.50 | 436.50 | 436.50 | 197,927 |
| 29 Jun 2021 | 436.50 | 447.00 | 434.50 | 446.50 | 446.50 | 92,130 |
| 28 Jun 2021 | 430.00 | 443.50 | 422.00 | 436.00 | 436.00 | 120,491 |
| 24 Jun 2021 | 423.50 | 430.00 | 419.50 | 430.00 | 430.00 | 371,960 |
| 23 Jun 2021 | 406.00 | 425.00 | 402.00 | 423.50 | 423.50 | 576,549 |
| 22 Jun 2021 | 396.00 | 410.00 | 382.00 | 406.00 | 406.00 | 323,682 |
| 21 Jun 2021 | 385.00 | 400.00 | 376.00 | 395.50 | 395.50 | 391,858 |
| 18 Jun 2021 | 361.00 | 392.00 | 360.50 | 386.00 | 386.00 | 234,818 |
| 17 Jun 2021 | 347.00 | 367.00 | 347.00 | 361.50 | 361.50 | 973,820 |
| 16 Jun 2021 | 350.50 | 352.50 | 341.50 | 350.50 | 350.50 | 34,719 |
| 15 Jun 2021 | 351.50 | 355.50 | 348.50 | 350.00 | 350.00 | 101,181 |
| 14 Jun 2021 | 349.50 | 355.00 | 338.00 | 351.50 | 351.50 | 108,189 |
| 11 Jun 2021 | 362.00 | 364.50 | 348.00 | 349.00 | 349.00 | 51,982 |
| 10 Jun 2021 | 359.50 | 364.50 | 348.50 | 352.50 | 352.50 | 180,428 |
| 09 Jun 2021 | 361.00 | 363.50 | 347.50 | 358.50 | 358.50 | 344,131 |
| 08 Jun 2021 | 361.00 | 361.00 | 347.50 | 351.00 | 351.00 | 279,230 |
| 07 Jun 2021 | 359.50 | 368.50 | 352.50 | 362.00 | 362.00 | 471,035 |
| 04 Jun 2021 | 372.00 | 373.00 | 358.00 | 358.00 | 358.00 | 78,766 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
