Sdiptech AB (publ) (SDIP-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 03:18PM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 254.60 | 269.60 | 253.80 | 269.20 | 269.20 | 45,431 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 258.40 | 259.40 | 252.00 | 257.20 | 257.20 | 31,803 |
| 27 Jan 2023 | 251.20 | 260.00 | 249.00 | 258.60 | 258.60 | 72,414 |
| 26 Jan 2023 | 258.00 | 258.80 | 250.80 | 251.20 | 251.20 | 67,985 |
| 25 Jan 2023 | 261.80 | 261.80 | 252.60 | 255.80 | 255.80 | 39,286 |
| 24 Jan 2023 | 262.00 | 272.60 | 258.60 | 261.40 | 261.40 | 138,529 |
| 23 Jan 2023 | 247.80 | 261.00 | 246.20 | 260.80 | 260.80 | 72,563 |
| 20 Jan 2023 | 240.60 | 248.00 | 239.00 | 247.80 | 247.80 | 125,904 |
| 19 Jan 2023 | 242.40 | 242.60 | 233.40 | 236.80 | 236.80 | 65,705 |
| 18 Jan 2023 | 244.60 | 248.80 | 242.00 | 243.80 | 243.80 | 52,416 |
| 17 Jan 2023 | 245.00 | 247.00 | 242.60 | 244.80 | 244.80 | 43,459 |
| 16 Jan 2023 | 245.00 | 249.60 | 244.20 | 245.00 | 245.00 | 50,899 |
| 13 Jan 2023 | 244.00 | 249.00 | 242.00 | 245.00 | 245.00 | 49,652 |
| 12 Jan 2023 | 244.40 | 249.20 | 239.00 | 244.40 | 244.40 | 60,693 |
| 11 Jan 2023 | 243.80 | 251.40 | 242.60 | 244.40 | 244.40 | 28,659 |
| 10 Jan 2023 | 241.00 | 244.80 | 236.40 | 243.40 | 243.40 | 40,074 |
| 09 Jan 2023 | 242.00 | 248.40 | 237.40 | 242.00 | 242.00 | 43,563 |
| 05 Jan 2023 | 240.20 | 241.80 | 234.80 | 240.80 | 240.80 | 20,803 |
| 04 Jan 2023 | 238.00 | 240.00 | 233.80 | 240.00 | 240.00 | 26,985 |
| 03 Jan 2023 | 229.00 | 236.60 | 229.00 | 234.60 | 234.60 | 17,640 |
| 02 Jan 2023 | 226.60 | 235.60 | 226.60 | 229.20 | 229.20 | 11,835 |
| 30 Dec 2022 | 225.80 | 231.40 | 225.00 | 226.00 | 226.00 | 35,308 |
| 29 Dec 2022 | 220.00 | 226.60 | 217.80 | 226.60 | 226.60 | 26,284 |
| 28 Dec 2022 | 224.80 | 225.00 | 219.00 | 222.00 | 222.00 | 30,321 |
| 27 Dec 2022 | 226.20 | 231.20 | 222.60 | 224.80 | 224.80 | 11,984 |
| 23 Dec 2022 | 223.40 | 226.60 | 220.00 | 225.40 | 225.40 | 56,110 |
| 22 Dec 2022 | 234.40 | 234.80 | 218.60 | 223.60 | 223.60 | 156,758 |
| 21 Dec 2022 | 231.20 | 236.80 | 230.80 | 234.40 | 234.40 | 17,952 |
| 20 Dec 2022 | 232.80 | 233.20 | 225.20 | 231.40 | 231.40 | 52,601 |
| 19 Dec 2022 | 246.20 | 246.20 | 235.40 | 235.40 | 235.40 | 32,433 |
| 16 Dec 2022 | 257.20 | 257.20 | 244.20 | 246.20 | 246.20 | 87,373 |
| 15 Dec 2022 | 254.80 | 260.60 | 252.60 | 255.00 | 255.00 | 55,927 |
| 14 Dec 2022 | 259.60 | 259.60 | 250.20 | 257.40 | 257.40 | 51,380 |
| 13 Dec 2022 | 251.60 | 264.80 | 248.20 | 259.60 | 259.60 | 73,740 |
| 12 Dec 2022 | 249.80 | 251.00 | 244.00 | 250.60 | 250.60 | 34,256 |
| 09 Dec 2022 | 247.00 | 253.40 | 247.00 | 251.00 | 251.00 | 79,318 |
| 08 Dec 2022 | 237.80 | 247.80 | 237.80 | 246.00 | 246.00 | 43,357 |
| 07 Dec 2022 | 239.40 | 245.40 | 236.00 | 238.60 | 238.60 | 53,945 |
| 06 Dec 2022 | 245.00 | 245.00 | 238.20 | 242.60 | 242.60 | 74,522 |
| 05 Dec 2022 | 252.60 | 255.80 | 244.80 | 245.40 | 245.40 | 83,021 |
| 02 Dec 2022 | 253.80 | 259.80 | 252.00 | 252.60 | 252.60 | 136,625 |
| 01 Dec 2022 | 248.00 | 253.60 | 246.60 | 250.00 | 250.00 | 72,001 |
| 30 Nov 2022 | 235.00 | 243.20 | 234.20 | 240.80 | 240.80 | 93,290 |
| 29 Nov 2022 | 237.20 | 241.60 | 233.80 | 234.20 | 234.20 | 41,953 |
| 28 Nov 2022 | 237.80 | 240.00 | 234.60 | 236.40 | 236.40 | 38,743 |
| 25 Nov 2022 | 238.20 | 238.40 | 231.60 | 237.00 | 237.00 | 59,194 |
| 24 Nov 2022 | 223.80 | 240.00 | 223.20 | 234.60 | 234.60 | 41,097 |
| 23 Nov 2022 | 228.60 | 228.60 | 220.20 | 223.20 | 223.20 | 88,176 |
| 22 Nov 2022 | 230.00 | 230.40 | 225.00 | 225.00 | 225.00 | 41,740 |
| 21 Nov 2022 | 238.60 | 238.60 | 229.00 | 230.00 | 230.00 | 31,879 |
| 18 Nov 2022 | 234.00 | 244.20 | 231.60 | 237.40 | 237.40 | 71,371 |
| 17 Nov 2022 | 241.60 | 246.40 | 228.00 | 232.00 | 232.00 | 163,078 |
| 16 Nov 2022 | 249.40 | 249.80 | 236.00 | 247.00 | 247.00 | 76,675 |
| 15 Nov 2022 | 254.20 | 259.00 | 247.80 | 249.40 | 249.40 | 98,779 |
| 14 Nov 2022 | 250.00 | 258.40 | 244.00 | 255.00 | 255.00 | 326,835 |
| 11 Nov 2022 | 229.80 | 249.60 | 227.00 | 247.00 | 247.00 | 103,665 |
| 10 Nov 2022 | 205.80 | 226.00 | 200.00 | 224.80 | 224.80 | 89,410 |
| 09 Nov 2022 | 223.20 | 223.20 | 204.00 | 206.20 | 206.20 | 151,434 |
| 08 Nov 2022 | 216.00 | 228.80 | 216.00 | 220.00 | 220.00 | 129,790 |
| 07 Nov 2022 | 218.60 | 223.60 | 214.60 | 215.60 | 215.60 | 280,251 |
| 04 Nov 2022 | 215.60 | 219.20 | 214.40 | 218.80 | 218.80 | 32,148 |
| 03 Nov 2022 | 210.00 | 216.80 | 205.60 | 215.00 | 215.00 | 71,237 |
| 02 Nov 2022 | 213.60 | 219.00 | 211.60 | 215.00 | 215.00 | 45,611 |
| 01 Nov 2022 | 213.00 | 224.80 | 208.80 | 213.40 | 213.40 | 82,785 |
| 31 Oct 2022 | 213.00 | 215.40 | 202.80 | 213.00 | 213.00 | 64,702 |
| 28 Oct 2022 | 223.00 | 223.60 | 207.80 | 212.80 | 212.80 | 95,586 |
| 27 Oct 2022 | 206.80 | 231.40 | 199.10 | 223.80 | 223.80 | 184,767 |
| 26 Oct 2022 | 202.40 | 206.80 | 198.10 | 203.60 | 203.60 | 78,649 |
| 25 Oct 2022 | 200.00 | 205.40 | 195.70 | 202.20 | 202.20 | 79,308 |
| 24 Oct 2022 | 190.20 | 199.70 | 189.00 | 197.50 | 197.50 | 73,516 |
| 21 Oct 2022 | 190.70 | 192.50 | 186.00 | 188.30 | 188.30 | 83,020 |
| 20 Oct 2022 | 196.60 | 204.80 | 188.20 | 190.90 | 190.90 | 63,751 |
| 19 Oct 2022 | 200.80 | 206.20 | 197.60 | 199.50 | 199.50 | 72,921 |
| 18 Oct 2022 | 193.00 | 202.40 | 190.00 | 200.20 | 200.20 | 74,490 |
| 17 Oct 2022 | 200.60 | 201.20 | 185.60 | 192.00 | 192.00 | 110,866 |
| 14 Oct 2022 | 213.00 | 217.80 | 198.50 | 200.00 | 200.00 | 76,281 |
| 13 Oct 2022 | 204.00 | 211.40 | 198.40 | 210.40 | 210.40 | 86,906 |
| 12 Oct 2022 | 227.80 | 227.80 | 207.20 | 207.20 | 207.20 | 87,112 |
| 11 Oct 2022 | 218.40 | 228.00 | 216.20 | 223.80 | 223.80 | 128,826 |
| 10 Oct 2022 | 230.20 | 231.00 | 219.00 | 221.60 | 221.60 | 64,872 |
| 07 Oct 2022 | 232.80 | 233.60 | 226.40 | 230.20 | 230.20 | 186,704 |
| 06 Oct 2022 | 226.00 | 233.60 | 226.00 | 231.40 | 231.40 | 88,202 |
| 05 Oct 2022 | 221.00 | 226.40 | 219.00 | 225.00 | 225.00 | 140,002 |
| 04 Oct 2022 | 215.20 | 225.60 | 207.20 | 221.00 | 221.00 | 172,467 |
| 03 Oct 2022 | 198.00 | 206.40 | 195.50 | 203.60 | 203.60 | 274,997 |
| 30 Sept 2022 | 186.30 | 193.90 | 186.00 | 192.90 | 192.90 | 40,571 |
| 29 Sept 2022 | 194.90 | 195.90 | 183.70 | 188.40 | 188.40 | 44,521 |
| 28 Sept 2022 | 185.30 | 193.30 | 179.00 | 192.10 | 192.10 | 56,707 |
| 27 Sept 2022 | 178.60 | 186.60 | 178.50 | 183.20 | 183.20 | 124,990 |
| 26 Sept 2022 | 182.00 | 184.90 | 176.60 | 178.60 | 178.60 | 39,170 |
| 23 Sept 2022 | 185.00 | 185.00 | 176.80 | 181.80 | 181.80 | 121,098 |
| 22 Sept 2022 | 192.30 | 192.30 | 183.00 | 183.20 | 183.20 | 46,026 |
| 21 Sept 2022 | 187.70 | 192.70 | 187.00 | 192.30 | 192.30 | 54,685 |
| 20 Sept 2022 | 203.00 | 203.00 | 187.00 | 187.70 | 187.70 | 37,790 |
| 19 Sept 2022 | 203.40 | 203.40 | 197.60 | 202.40 | 202.40 | 19,970 |
| 16 Sept 2022 | 211.00 | 211.80 | 202.40 | 204.60 | 204.60 | 31,424 |
| 15 Sept 2022 | 215.00 | 217.20 | 210.80 | 212.00 | 212.00 | 12,047 |
| 14 Sept 2022 | 219.80 | 222.20 | 214.20 | 217.40 | 217.40 | 20,169 |
| 13 Sept 2022 | 228.80 | 230.60 | 220.60 | 223.00 | 223.00 | 25,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
