Sdiptech AB (publ) (SDIP-PREF.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:09PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 120.50 | 125.00 | 119.50 | 121.00 | 121.00 | 1,121 |
| 18 Apr 2024 | 120.50 | 120.50 | 119.00 | 120.50 | 120.50 | 992 |
| 17 Apr 2024 | 120.50 | 120.50 | 119.00 | 120.00 | 120.00 | 470 |
| 16 Apr 2024 | 119.00 | 120.50 | 118.00 | 120.50 | 120.50 | 636 |
| 15 Apr 2024 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 2,608 |
| 12 Apr 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 2,233 |
| 11 Apr 2024 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 700 |
| 10 Apr 2024 | 121.00 | 122.00 | 118.50 | 120.00 | 120.00 | 530 |
| 09 Apr 2024 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,371 |
| 08 Apr 2024 | 118.50 | 130.00 | 118.50 | 122.00 | 122.00 | 6,378 |
| 05 Apr 2024 | 120.00 | 120.00 | 116.50 | 118.50 | 118.50 | 1,914 |
| 04 Apr 2024 | 119.00 | 120.00 | 117.50 | 120.00 | 120.00 | 2,215 |
| 03 Apr 2024 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 2,025 |
| 02 Apr 2024 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | 2,789 |
| 28 Mar 2024 | 120.00 | 120.00 | 117.00 | 117.50 | 117.50 | 2,162 |
| 27 Mar 2024 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 874 |
| 26 Mar 2024 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 1,480 |
| 25 Mar 2024 | 117.50 | 119.00 | 117.50 | 118.00 | 118.00 | 2,611 |
| 22 Mar 2024 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 794 |
| 21 Mar 2024 | 117.00 | 118.00 | 116.00 | 117.50 | 117.50 | 2,450 |
| 20 Mar 2024 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | 1,127 |
| 19 Mar 2024 | 116.50 | 118.00 | 116.00 | 117.50 | 117.50 | 2,629 |
| 18 Mar 2024 | 116.50 | 117.50 | 115.50 | 117.50 | 117.50 | 4,230 |
| 15 Mar 2024 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | 974 |
| 14 Mar 2024 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 2,574 |
| 14 Mar 2024 | 2 Dividend | |||||
| 13 Mar 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 116.00 | 1,014 |
| 12 Mar 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 115.02 | 414 |
| 11 Mar 2024 | 118.00 | 118.50 | 117.00 | 118.00 | 116.00 | 1,639 |
| 08 Mar 2024 | 118.00 | 118.50 | 117.00 | 118.00 | 116.00 | 1,478 |
| 07 Mar 2024 | 117.50 | 118.00 | 117.00 | 118.00 | 116.00 | 1,895 |
| 06 Mar 2024 | 117.50 | 118.00 | 116.50 | 117.00 | 115.02 | 1,572 |
| 05 Mar 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 115.02 | 712 |
| 04 Mar 2024 | 117.00 | 117.50 | 117.00 | 117.00 | 115.02 | 1,595 |
| 01 Mar 2024 | 117.50 | 117.50 | 116.50 | 117.00 | 115.02 | 1,550 |
| 29 Feb 2024 | 118.00 | 118.00 | 116.50 | 117.50 | 115.51 | 1,246 |
| 28 Feb 2024 | 117.00 | 118.00 | 116.50 | 118.00 | 116.00 | 1,096 |
| 27 Feb 2024 | 117.50 | 118.00 | 116.50 | 117.00 | 115.02 | 3,541 |
| 26 Feb 2024 | 117.50 | 118.00 | 117.00 | 117.50 | 115.51 | 1,203 |
| 23 Feb 2024 | 117.50 | 117.50 | 116.50 | 117.50 | 115.51 | 1,892 |
| 22 Feb 2024 | 117.50 | 118.00 | 116.50 | 117.50 | 115.51 | 1,676 |
| 21 Feb 2024 | 117.50 | 117.50 | 116.50 | 117.50 | 115.51 | 1,520 |
| 20 Feb 2024 | 117.50 | 117.50 | 116.50 | 117.50 | 115.51 | 808 |
| 19 Feb 2024 | 117.00 | 117.50 | 116.00 | 117.50 | 115.51 | 3,754 |
| 16 Feb 2024 | 117.50 | 117.50 | 116.00 | 116.00 | 114.03 | 997 |
| 15 Feb 2024 | 117.00 | 117.50 | 116.50 | 117.50 | 115.51 | 1,013 |
| 14 Feb 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 115.02 | 518 |
| 13 Feb 2024 | 117.50 | 117.50 | 116.00 | 116.00 | 114.03 | 2,300 |
| 12 Feb 2024 | 117.00 | 117.50 | 116.00 | 117.50 | 115.51 | 2,007 |
| 09 Feb 2024 | 116.50 | 117.00 | 115.50 | 117.00 | 115.02 | 837 |
| 08 Feb 2024 | 116.50 | 116.50 | 115.50 | 116.50 | 114.53 | 1,525 |
| 07 Feb 2024 | 116.50 | 116.50 | 115.00 | 116.50 | 114.53 | 2,014 |
| 06 Feb 2024 | 117.00 | 117.00 | 116.50 | 116.50 | 114.53 | 595 |
| 05 Feb 2024 | 116.50 | 117.00 | 115.50 | 116.50 | 114.53 | 939 |
| 02 Feb 2024 | 116.00 | 116.50 | 115.50 | 116.50 | 114.53 | 1,258 |
| 01 Feb 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 113.05 | 4,499 |
| 31 Jan 2024 | 115.00 | 116.50 | 115.00 | 116.50 | 114.53 | 1,876 |
| 30 Jan 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 113.05 | 1,273 |
| 29 Jan 2024 | 116.00 | 116.50 | 115.00 | 115.50 | 113.54 | 2,256 |
| 26 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 114.03 | 551 |
| 25 Jan 2024 | 116.00 | 116.50 | 115.00 | 116.50 | 114.53 | 953 |
| 24 Jan 2024 | 116.00 | 116.00 | 115.50 | 116.00 | 114.03 | 301 |
| 23 Jan 2024 | 115.50 | 116.50 | 115.00 | 115.50 | 113.54 | 1,117 |
| 22 Jan 2024 | 115.50 | 117.00 | 115.50 | 116.00 | 114.03 | 753 |
| 19 Jan 2024 | 116.50 | 116.50 | 115.50 | 115.50 | 113.54 | 804 |
| 18 Jan 2024 | 115.50 | 116.50 | 115.50 | 115.50 | 113.54 | 3,033 |
| 17 Jan 2024 | 117.00 | 117.00 | 115.50 | 115.50 | 113.54 | 1,277 |
| 16 Jan 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 115.02 | 3,693 |
| 15 Jan 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 115.02 | 222 |
| 12 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 114.03 | 409 |
| 11 Jan 2024 | 116.50 | 117.00 | 116.50 | 116.50 | 114.53 | 1,373 |
| 10 Jan 2024 | 116.00 | 117.00 | 116.00 | 116.50 | 114.53 | 601 |
| 09 Jan 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 115.02 | 1,280 |
| 08 Jan 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 115.02 | 1,825 |
| 05 Jan 2024 | 116.50 | 117.50 | 116.50 | 117.00 | 115.02 | 2,643 |
| 04 Jan 2024 | 116.50 | 117.00 | 116.00 | 116.50 | 114.53 | 484 |
| 03 Jan 2024 | 116.00 | 116.50 | 115.50 | 116.50 | 114.53 | 1,058 |
| 02 Jan 2024 | 115.50 | 116.00 | 115.00 | 116.00 | 114.03 | 1,155 |
| 29 Dec 2023 | 117.00 | 117.00 | 115.00 | 116.00 | 114.03 | 2,355 |
| 28 Dec 2023 | 116.00 | 116.50 | 116.00 | 116.50 | 114.53 | 1,491 |
| 27 Dec 2023 | 116.00 | 116.00 | 114.50 | 116.00 | 114.03 | 4,942 |
| 22 Dec 2023 | 115.50 | 115.50 | 115.00 | 115.50 | 113.54 | 3,183 |
| 21 Dec 2023 | 116.00 | 116.00 | 115.00 | 115.50 | 113.54 | 686 |
| 20 Dec 2023 | 116.00 | 116.00 | 115.00 | 115.50 | 113.54 | 2,453 |
| 19 Dec 2023 | 116.00 | 116.00 | 115.50 | 116.00 | 114.03 | 824 |
| 18 Dec 2023 | 116.50 | 116.50 | 115.50 | 116.00 | 114.03 | 2,723 |
| 15 Dec 2023 | 116.50 | 116.50 | 115.50 | 116.50 | 114.53 | 3,828 |
| 14 Dec 2023 | 117.50 | 117.50 | 115.00 | 115.50 | 113.54 | 18,869 |
| 14 Dec 2023 | 2 Dividend | |||||
| 13 Dec 2023 | 119.50 | 119.50 | 118.50 | 119.50 | 115.51 | 1,541 |
| 12 Dec 2023 | 118.50 | 119.50 | 118.50 | 119.00 | 115.03 | 2,030 |
| 11 Dec 2023 | 117.50 | 119.00 | 117.00 | 118.50 | 114.54 | 11,634 |
| 08 Dec 2023 | 117.00 | 117.50 | 116.50 | 117.50 | 113.58 | 2,835 |
| 07 Dec 2023 | 117.50 | 117.50 | 116.00 | 117.00 | 113.09 | 2,123 |
| 06 Dec 2023 | 117.50 | 118.00 | 116.00 | 116.00 | 112.13 | 4,714 |
| 05 Dec 2023 | 117.00 | 117.50 | 116.00 | 116.00 | 112.13 | 1,855 |
| 04 Dec 2023 | 117.00 | 117.00 | 116.00 | 117.00 | 113.09 | 2,161 |
| 01 Dec 2023 | 116.50 | 117.00 | 116.00 | 117.00 | 113.09 | 3,472 |
| 30 Nov 2023 | 117.00 | 117.00 | 116.00 | 117.00 | 113.09 | 1,484 |
| 29 Nov 2023 | 117.00 | 117.00 | 116.50 | 117.00 | 113.09 | 1,005 |
| *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.