Sdiptech AB (publ) (SDIP-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
408.50+4.50 (+1.11%)
As of 2:35PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2021 | 406.00 | 412.00 | 403.00 | 408.50 | 408.50 | 13,058 |
| 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 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 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 |
| 03 Jun 2021 | 389.50 | 389.50 | 375.00 | 376.00 | 376.00 | 101,742 |
| 02 Jun 2021 | 389.50 | 390.00 | 380.00 | 390.00 | 390.00 | 49,286 |
| 01 Jun 2021 | 378.50 | 388.50 | 378.00 | 383.00 | 383.00 | 39,443 |
| 31 May 2021 | 383.00 | 387.00 | 379.00 | 382.50 | 382.50 | 34,181 |
| 28 May 2021 | 377.50 | 386.00 | 370.00 | 382.50 | 382.50 | 38,987 |
| 27 May 2021 | 355.00 | 374.00 | 355.00 | 373.50 | 373.50 | 95,852 |
| 26 May 2021 | 378.50 | 394.00 | 364.00 | 366.50 | 366.50 | 34,860 |
| 25 May 2021 | 370.00 | 378.50 | 361.00 | 374.00 | 374.00 | 44,744 |
| 24 May 2021 | 359.00 | 365.00 | 354.50 | 359.00 | 359.00 | 60,374 |
| 21 May 2021 | 360.00 | 364.00 | 354.00 | 358.50 | 358.50 | 26,570 |
| 20 May 2021 | 360.00 | 365.00 | 350.50 | 364.00 | 364.00 | 137,371 |
| 19 May 2021 | 370.00 | 370.00 | 349.00 | 360.00 | 360.00 | 71,867 |
| 18 May 2021 | 358.00 | 370.00 | 356.00 | 369.50 | 369.50 | 35,609 |
| 17 May 2021 | 359.00 | 366.00 | 352.00 | 358.00 | 358.00 | 89,809 |
| 14 May 2021 | 356.00 | 364.00 | 348.00 | 360.00 | 360.00 | 97,887 |
| 12 May 2021 | 364.00 | 375.50 | 357.50 | 360.50 | 360.50 | 43,649 |
| 11 May 2021 | 381.50 | 381.50 | 360.00 | 366.00 | 366.00 | 135,268 |
| 10 May 2021 | 393.50 | 399.00 | 372.00 | 382.50 | 382.50 | 124,391 |
| 07 May 2021 | 382.00 | 393.00 | 369.00 | 393.00 | 393.00 | 116,048 |
| 06 May 2021 | 389.00 | 399.50 | 367.50 | 382.50 | 382.50 | 156,194 |
| 05 May 2021 | 401.50 | 411.00 | 387.00 | 388.50 | 388.50 | 80,330 |
| 04 May 2021 | 400.50 | 402.50 | 378.00 | 399.50 | 399.50 | 233,131 |
| 03 May 2021 | 381.50 | 402.00 | 381.00 | 400.00 | 400.00 | 201,834 |
| 30 Apr 2021 | 393.50 | 397.00 | 376.50 | 380.00 | 380.00 | 90,721 |
| 29 Apr 2021 | 400.00 | 405.00 | 374.00 | 393.50 | 393.50 | 272,699 |
| 28 Apr 2021 | 405.50 | 407.00 | 386.00 | 387.50 | 387.50 | 160,567 |
| 27 Apr 2021 | 409.50 | 410.50 | 400.50 | 403.00 | 403.00 | 64,731 |
| 26 Apr 2021 | 409.00 | 415.50 | 401.50 | 408.00 | 408.00 | 61,299 |
| 23 Apr 2021 | 401.00 | 414.00 | 399.50 | 406.50 | 406.50 | 51,106 |
| 22 Apr 2021 | 400.00 | 403.50 | 397.50 | 401.00 | 401.00 | 95,966 |
| 21 Apr 2021 | 398.50 | 400.50 | 389.00 | 400.00 | 400.00 | 123,586 |
| 20 Apr 2021 | 405.00 | 405.00 | 399.00 | 400.00 | 400.00 | 66,084 |
| 19 Apr 2021 | 404.50 | 406.00 | 396.50 | 400.00 | 400.00 | 62,687 |
| 16 Apr 2021 | 405.00 | 408.00 | 398.00 | 403.00 | 403.00 | 43,558 |
| 15 Apr 2021 | 400.50 | 407.50 | 396.00 | 402.50 | 402.50 | 69,123 |
| 14 Apr 2021 | 400.00 | 409.00 | 390.50 | 400.50 | 400.50 | 273,105 |
| 13 Apr 2021 | 390.00 | 404.50 | 386.00 | 400.50 | 400.50 | 102,798 |
| 12 Apr 2021 | 392.00 | 394.50 | 380.50 | 390.50 | 390.50 | 218,931 |
| 09 Apr 2021 | 393.00 | 393.00 | 380.00 | 392.50 | 392.50 | 91,587 |
| 08 Apr 2021 | 376.50 | 390.00 | 376.50 | 390.00 | 390.00 | 152,782 |
| 07 Apr 2021 | 371.00 | 379.00 | 358.50 | 376.50 | 376.50 | 217,644 |
| 06 Apr 2021 | 344.50 | 372.50 | 344.50 | 371.00 | 371.00 | 174,504 |
| 01 Apr 2021 | 348.00 | 348.00 | 336.00 | 344.50 | 344.50 | 108,469 |
| 31 Mar 2021 | 331.00 | 353.00 | 329.00 | 333.00 | 333.00 | 128,955 |
| 30 Mar 2021 | 329.00 | 333.00 | 326.00 | 332.00 | 332.00 | 34,487 |
| 29 Mar 2021 | 331.00 | 334.00 | 327.00 | 330.00 | 330.00 | 85,672 |
| 26 Mar 2021 | 335.00 | 339.00 | 328.00 | 330.00 | 330.00 | 162,053 |
| 25 Mar 2021 | 334.00 | 336.00 | 328.00 | 334.00 | 334.00 | 70,720 |
| 24 Mar 2021 | 307.00 | 336.00 | 305.00 | 334.00 | 334.00 | 193,299 |
| 23 Mar 2021 | 311.00 | 317.00 | 308.00 | 312.00 | 312.00 | 88,979 |
| 22 Mar 2021 | 307.00 | 310.00 | 294.00 | 305.00 | 305.00 | 102,088 |
| 19 Mar 2021 | 307.00 | 310.00 | 304.00 | 308.00 | 308.00 | 57,537 |
| 18 Mar 2021 | 309.00 | 314.00 | 305.00 | 309.00 | 309.00 | 40,424 |
| 17 Mar 2021 | 320.00 | 322.00 | 305.00 | 309.00 | 309.00 | 61,768 |
| 16 Mar 2021 | 321.00 | 329.00 | 320.00 | 320.00 | 320.00 | 54,920 |
| 15 Mar 2021 | 328.00 | 330.00 | 315.00 | 320.00 | 320.00 | 272,680 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
