UK Markets close in 2 hrs 53 mins

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
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021406.00412.00403.00408.50408.5013,058
04 Aug 2021406.00412.50403.50404.00404.0026,795
03 Aug 2021414.50418.50405.00405.50405.5020,756
02 Aug 2021410.00422.00402.50416.00416.0085,107
30 Jul 2021413.50417.50407.00409.50409.5042,356
29 Jul 2021414.00417.50408.50413.50413.5033,441
28 Jul 2021425.00425.00407.00414.50414.5071,151
27 Jul 2021422.50433.00416.50421.50421.5090,832
26 Jul 2021427.50435.00418.50422.50422.5079,564
23 Jul 2021436.50451.50418.00427.50427.50209,280
22 Jul 2021431.50457.00396.00427.50427.50458,844
21 Jul 2021421.50433.50415.50425.00425.0043,256
20 Jul 2021409.00419.50406.50411.00411.0030,562
19 Jul 2021420.00420.00406.00409.00409.0046,959
16 Jul 2021418.50426.50415.50420.00420.0033,540
15 Jul 2021429.50429.50418.50418.50418.5046,026
14 Jul 2021457.00457.50429.00429.50429.5078,233
13 Jul 2021442.00458.00437.00454.00454.0093,567
12 Jul 2021419.50442.50419.50439.00439.00122,785
09 Jul 2021434.50435.00414.50418.50418.5045,240
08 Jul 2021434.00437.50425.00433.50433.50146,942
07 Jul 2021446.00446.00431.00434.00434.0053,820
06 Jul 2021425.00443.50416.50440.00440.00162,636
05 Jul 2021439.50439.50422.50425.00425.0038,533
02 Jul 2021430.00439.00420.50430.00430.00148,192
01 Jul 2021436.50440.50428.00430.50430.5074,379
30 Jun 2021447.00454.00427.50436.50436.50197,927
29 Jun 2021436.50447.00434.50446.50446.5092,130
28 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021385.00400.00376.00395.50395.50391,858
18 Jun 2021361.00392.00360.50386.00386.00234,818
17 Jun 2021347.00367.00347.00361.50361.50973,820
16 Jun 2021350.50352.50341.50350.50350.5034,719
15 Jun 2021351.50355.50348.50350.00350.00101,181
14 Jun 2021349.50355.00338.00351.50351.50108,189
11 Jun 2021362.00364.50348.00349.00349.0051,982
10 Jun 2021359.50364.50348.50352.50352.50180,428
09 Jun 2021361.00363.50347.50358.50358.50344,131
08 Jun 2021361.00361.00347.50351.00351.00279,230
07 Jun 2021359.50368.50352.50362.00362.00471,035
04 Jun 2021372.00373.00358.00358.00358.0078,766
03 Jun 2021389.50389.50375.00376.00376.00101,742
02 Jun 2021389.50390.00380.00390.00390.0049,286
01 Jun 2021378.50388.50378.00383.00383.0039,443
31 May 2021383.00387.00379.00382.50382.5034,181
28 May 2021377.50386.00370.00382.50382.5038,987
27 May 2021355.00374.00355.00373.50373.5095,852
26 May 2021378.50394.00364.00366.50366.5034,860
25 May 2021370.00378.50361.00374.00374.0044,744
24 May 2021359.00365.00354.50359.00359.0060,374
21 May 2021360.00364.00354.00358.50358.5026,570
20 May 2021360.00365.00350.50364.00364.00137,371
19 May 2021370.00370.00349.00360.00360.0071,867
18 May 2021358.00370.00356.00369.50369.5035,609
17 May 2021359.00366.00352.00358.00358.0089,809
14 May 2021356.00364.00348.00360.00360.0097,887
12 May 2021364.00375.50357.50360.50360.5043,649
11 May 2021381.50381.50360.00366.00366.00135,268
10 May 2021393.50399.00372.00382.50382.50124,391
07 May 2021382.00393.00369.00393.00393.00116,048
06 May 2021389.00399.50367.50382.50382.50156,194
05 May 2021401.50411.00387.00388.50388.5080,330
04 May 2021400.50402.50378.00399.50399.50233,131
03 May 2021381.50402.00381.00400.00400.00201,834
30 Apr 2021393.50397.00376.50380.00380.0090,721
29 Apr 2021400.00405.00374.00393.50393.50272,699
28 Apr 2021405.50407.00386.00387.50387.50160,567
27 Apr 2021409.50410.50400.50403.00403.0064,731
26 Apr 2021409.00415.50401.50408.00408.0061,299
23 Apr 2021401.00414.00399.50406.50406.5051,106
22 Apr 2021400.00403.50397.50401.00401.0095,966
21 Apr 2021398.50400.50389.00400.00400.00123,586
20 Apr 2021405.00405.00399.00400.00400.0066,084
19 Apr 2021404.50406.00396.50400.00400.0062,687
16 Apr 2021405.00408.00398.00403.00403.0043,558
15 Apr 2021400.50407.50396.00402.50402.5069,123
14 Apr 2021400.00409.00390.50400.50400.50273,105
13 Apr 2021390.00404.50386.00400.50400.50102,798
12 Apr 2021392.00394.50380.50390.50390.50218,931
09 Apr 2021393.00393.00380.00392.50392.5091,587
08 Apr 2021376.50390.00376.50390.00390.00152,782
07 Apr 2021371.00379.00358.50376.50376.50217,644
06 Apr 2021344.50372.50344.50371.00371.00174,504
01 Apr 2021348.00348.00336.00344.50344.50108,469
31 Mar 2021331.00353.00329.00333.00333.00128,955
30 Mar 2021329.00333.00326.00332.00332.0034,487
29 Mar 2021331.00334.00327.00330.00330.0085,672
26 Mar 2021335.00339.00328.00330.00330.00162,053
25 Mar 2021334.00336.00328.00334.00334.0070,720
24 Mar 2021307.00336.00305.00334.00334.00193,299
23 Mar 2021311.00317.00308.00312.00312.0088,979
22 Mar 2021307.00310.00294.00305.00305.00102,088
19 Mar 2021307.00310.00304.00308.00308.0057,537
18 Mar 2021309.00314.00305.00309.00309.0040,424
17 Mar 2021320.00322.00305.00309.00309.0061,768
16 Mar 2021321.00329.00320.00320.00320.0054,920
15 Mar 2021328.00330.00315.00320.00320.00272,680
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...