Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Sdiptech AB (publ) (SDIP-B.ST)

Compare
184.30
-4.60
(-2.44%)
At close: April 4 at 5:29:33 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025187.00187.60180.40184.30184.30267,529
Apr 3, 2025180.10189.20180.10188.90188.90127,165
Apr 2, 2025186.20186.70182.40185.50185.5070,256
Apr 1, 2025184.20188.90183.50185.90185.9094,550
Mar 31, 2025187.80187.80182.40184.10184.10220,613
Mar 28, 2025192.10192.60187.80189.00189.0057,554
Mar 27, 2025194.10194.10189.40191.90191.9077,075
Mar 26, 2025195.00195.90190.80193.20193.2063,825
Mar 25, 2025200.40200.40191.40195.00195.00143,979
Mar 24, 2025197.40200.60196.00196.80196.8061,208
Mar 21, 2025207.00207.00195.70197.90197.9052,492
Mar 20, 2025208.00208.00198.00200.60200.6043,565
Mar 19, 2025201.00203.00199.20201.20201.2039,941
Mar 18, 2025200.60205.80200.00200.60200.6061,700
Mar 17, 2025190.60203.80190.60203.00203.00159,851
Mar 14, 2025192.90196.90192.00192.00192.00639,640
Mar 13, 2025199.90199.90191.00193.50193.50181,103
Mar 12, 2025196.00198.80193.00195.00195.00190,372
Mar 11, 2025196.20200.20194.40194.70194.70117,880
Mar 10, 2025200.00201.20196.10196.80196.8054,566
Mar 7, 2025205.40205.40197.30199.20199.2079,610
Mar 6, 2025206.80208.40203.60205.20205.2038,603
Mar 5, 2025205.40211.00205.40206.80206.8040,502
Mar 4, 2025208.00208.00202.40203.60203.60113,943
Mar 3, 2025209.60213.40207.80208.60208.6063,067
Feb 28, 2025212.80213.20208.00209.60209.60134,175
Feb 27, 2025217.20217.20212.20213.20213.20208,204
Feb 26, 2025215.20219.00215.00217.60217.60100,810
Feb 25, 2025217.80220.40213.40214.40214.40203,466
Feb 24, 2025218.40221.40215.00218.60218.6067,440
Feb 21, 2025215.60224.00215.40218.40218.40181,568
Feb 20, 2025218.80220.20215.40216.40216.4049,820
Feb 19, 2025222.40224.20217.00218.80218.8084,830
Feb 18, 2025222.60225.40218.60222.00222.0053,877
Feb 17, 2025229.20230.00221.60222.60222.6069,143
Feb 14, 2025228.60235.20227.60229.00229.00114,188
Feb 13, 2025216.60227.00211.90227.00227.00202,994
Feb 12, 2025230.20230.20211.40213.40213.40249,623
Feb 11, 2025227.00235.60216.80226.20226.20333,858
Feb 10, 2025223.40229.80223.40227.60227.6082,468
Feb 7, 2025225.40227.40222.20222.40222.4025,189
Feb 6, 2025218.40226.60218.00226.20226.2091,961
Feb 5, 2025219.60220.80217.40218.40218.4082,845
Feb 4, 2025220.00225.00219.80220.00220.0087,754
Feb 3, 2025222.40222.60217.20219.80219.80215,978
Jan 31, 2025228.60228.60224.20227.40227.40150,684
Jan 30, 2025229.20232.80226.60228.40228.4096,967
Jan 29, 2025228.00234.00226.40229.00229.00136,477
Jan 28, 2025231.00232.20226.00226.80226.8087,567
Jan 27, 2025231.60233.80229.40231.40231.4084,304
Jan 24, 2025234.00238.00230.60232.60232.6074,863
Jan 23, 2025233.80235.80231.40233.60233.6040,436
Jan 22, 2025239.40241.00233.00234.00234.0043,337
Jan 21, 2025235.60238.40234.60238.40238.4022,752
Jan 20, 2025236.20238.60234.40235.80235.8050,722
Jan 17, 2025238.40241.00236.00236.20236.2040,695
Jan 16, 2025233.40238.60233.40238.00238.0055,243
Jan 15, 2025230.00233.20223.00233.20233.2075,405
Jan 14, 2025219.00224.80217.00221.60221.6062,215
Jan 13, 2025220.60221.60216.40216.60216.6037,875
Jan 10, 2025221.20228.00220.60221.00221.0062,007
Jan 9, 2025225.20225.20220.40223.80223.8073,550
Jan 8, 2025232.00233.00224.40224.40224.4058,456
Jan 7, 2025231.60235.80229.20232.00232.0057,081
Jan 3, 2025238.00238.00231.00231.60231.6067,140
Jan 2, 2025237.00238.80236.00238.00238.0048,767
Dec 30, 2024237.60239.60232.60237.80237.8037,869
Dec 27, 2024237.60240.20236.60237.60237.6032,412
Dec 23, 2024231.20239.00231.20236.80236.8045,928
Dec 20, 2024235.40235.60220.20232.40232.40283,058
Dec 19, 2024237.20246.20235.80237.40237.40243,944
Dec 18, 2024234.20239.80231.20239.80239.80213,060
Dec 17, 2024225.80234.20225.80233.00233.00215,160
Dec 16, 2024227.80228.60222.80226.40226.40108,038
Dec 13, 2024230.20231.40228.40229.00229.0040,213
Dec 12, 2024232.60233.20226.40230.00230.0071,123
Dec 11, 2024233.80235.60231.00232.60232.6081,321
Dec 10, 2024232.00234.80227.80233.80233.80179,105
Dec 9, 2024231.80234.40230.20231.00231.0091,854
Dec 6, 2024226.00232.00226.00231.60231.6080,327
Dec 5, 2024230.20233.20226.00226.00226.0054,664
Dec 4, 2024230.00234.00230.00232.00232.0066,071
Dec 3, 2024230.20233.20225.80230.60230.6057,114
Dec 2, 2024226.40231.40226.00230.20230.2043,158
Nov 29, 2024230.60230.60225.80228.80228.8078,081
Nov 28, 2024232.00235.60229.00230.00230.0056,731
Nov 27, 2024231.40233.60229.60231.80231.8038,548
Nov 26, 2024246.60246.60230.80230.80230.80102,237
Nov 25, 2024237.40240.20235.60238.40238.40185,226
Nov 22, 2024236.60238.40235.00236.00236.00138,591
Nov 21, 2024243.40245.80234.40237.20237.2074,677
Nov 20, 2024241.00243.80238.80243.60243.6071,746
Nov 19, 2024242.80246.60235.40239.20239.2057,698
Nov 18, 2024247.00247.40240.80242.00242.0051,653
Nov 15, 2024255.20257.20244.40247.20247.2051,896
Nov 14, 2024255.80257.80254.40257.80257.8034,278
Nov 13, 2024255.00259.80253.40256.40256.40104,455
Nov 12, 2024263.00263.00253.80255.80255.80148,078
Nov 11, 2024254.00260.00253.00258.20258.20324,561
Nov 8, 2024256.20257.00251.60254.00254.0053,784
Nov 7, 2024249.00261.00249.00256.20256.20192,764
Nov 6, 2024239.00253.20239.00249.00249.00267,315
Nov 5, 2024235.20241.00230.60239.60239.60133,654
Nov 4, 2024235.80238.40234.40235.20235.2049,280
Nov 1, 2024239.80245.40235.80236.40236.4066,392
Oct 31, 2024241.60242.60237.80239.80239.80119,623
Oct 30, 2024246.20251.00240.60241.60241.60141,646
Oct 29, 2024255.00257.20246.20246.20246.20189,696
Oct 28, 2024267.40269.40253.20255.00255.00171,875
Oct 25, 2024278.20278.20244.80267.40267.40537,100
Oct 24, 2024286.00289.20284.20287.00287.0030,713
Oct 23, 2024288.80288.80282.60286.00286.0042,882
Oct 22, 2024290.00291.80281.80289.60289.6037,189
Oct 21, 2024294.60296.20289.00289.00289.0063,691
Oct 18, 2024290.60295.40290.00294.80294.8025,183
Oct 17, 2024289.20292.80288.80290.60290.6026,846
Oct 16, 2024287.60290.60282.60289.20289.2035,107
Oct 15, 2024288.20291.20284.40287.60287.6058,247
Oct 14, 2024288.00289.00283.20285.00285.0027,462
Oct 11, 2024283.00292.20283.00288.00288.0026,449
Oct 10, 2024296.00296.40286.20290.60290.6053,902
Oct 9, 2024288.40295.20287.40293.80293.8069,260
Oct 8, 2024289.00292.60288.00288.80288.8025,129
Oct 7, 2024294.60297.40287.20290.20290.2031,042
Oct 4, 2024294.20299.00292.80294.60294.6054,437
Oct 3, 2024306.00306.00290.60294.20294.2031,631
Oct 2, 2024295.60297.00290.40294.60294.6035,205
Oct 1, 2024300.00300.20293.20295.60295.6034,108
Sep 30, 2024306.00307.60295.40298.00298.0067,255
Sep 27, 2024306.60306.60301.20305.20305.2047,390
Sep 26, 2024307.20308.20304.00306.60306.6064,967
Sep 25, 2024298.00306.40297.80305.00305.0036,256
Sep 24, 2024299.80302.60293.20298.00298.0089,397
Sep 23, 2024303.00304.00299.40300.00300.00162,056
Sep 20, 2024317.20317.40301.60304.80304.80157,896
Sep 19, 2024314.00320.60313.00317.40317.4030,086
Sep 18, 2024315.40315.40308.60310.00310.0031,943
Sep 17, 2024318.60322.40313.80315.20315.20106,977
Sep 16, 2024309.00318.00305.00318.00318.0039,439
Sep 13, 2024309.20312.40306.00309.00309.0028,787
Sep 12, 2024311.00311.60308.00309.20309.2016,918
Sep 11, 2024306.20319.00303.40305.60305.6050,702
Sep 10, 2024307.20313.20302.60303.60303.6022,245
Sep 9, 2024301.00307.20300.00307.20307.2038,076
Sep 6, 2024305.20306.20300.00301.00301.0046,498
Sep 5, 2024308.00309.20303.40305.20305.2025,420
Sep 4, 2024311.20315.00309.60309.60309.6023,722
Sep 3, 2024318.80320.80312.00315.00315.0035,325
Sep 2, 2024325.60325.60313.60318.80318.8026,565
Aug 30, 2024319.80326.60318.40325.60325.6036,723
Aug 29, 2024322.80324.60316.20320.00320.0091,879
Aug 28, 2024323.00330.00320.80324.00324.0018,164
Aug 27, 2024329.20330.00320.20320.60320.6030,529
Aug 26, 2024318.00332.00318.00329.20329.2032,216
Aug 23, 2024317.80324.60316.20321.60321.6037,762
Aug 22, 2024320.20322.20316.40317.20317.2045,293
Aug 21, 2024316.20324.20315.40320.20320.2070,604
Aug 20, 2024323.20326.40315.60316.20316.2022,820
Aug 19, 2024320.00324.40315.60323.20323.2019,269
Aug 16, 2024317.00320.60314.80318.20318.2013,747
Aug 15, 2024317.40318.40311.40315.20315.2010,549
Aug 14, 2024314.00316.40309.20311.80311.8013,798
Aug 13, 2024311.00313.20308.20313.00313.0011,940
Aug 12, 2024314.00317.40310.20311.20311.208,604
Aug 9, 2024309.00320.00309.00313.20313.2019,386
Aug 8, 2024310.80310.80303.20308.80308.8035,749
Aug 7, 2024313.40313.40304.20312.00312.0020,927
Aug 6, 2024303.40309.80300.00303.00303.0047,056
Aug 5, 2024296.40304.80291.40301.80301.8052,933
Aug 2, 2024315.00316.00306.00309.40309.4031,922
Aug 1, 2024328.00328.00318.20319.80319.8020,959
Jul 31, 2024325.60329.80322.40328.00328.0024,860
Jul 30, 2024326.00329.40324.00325.60325.6023,930
Jul 29, 2024329.60331.40325.60326.60326.6023,263
Jul 26, 2024332.00332.00323.80329.60329.6023,053
Jul 25, 2024320.00329.20318.20325.40325.4036,622
Jul 24, 2024344.20344.20324.80326.80326.8033,624
Jul 23, 2024350.80351.20342.80345.00345.0034,928
Jul 22, 2024350.00350.80342.40350.00350.0032,742
Jul 19, 2024346.20346.20323.20342.00342.0063,736
Jul 18, 2024346.00346.00339.40345.80345.8025,031
Jul 17, 2024340.00345.00334.00343.00343.0045,138
Jul 16, 2024339.00342.20335.40340.00340.0032,099
Jul 15, 2024341.80341.80331.20339.00339.0017,962
Jul 12, 2024328.60343.40324.40341.80341.8060,128
Jul 11, 2024325.40329.80320.80328.60328.6041,567
Jul 10, 2024321.40328.00321.40325.40325.4028,780
Jul 9, 2024334.00334.60321.40323.80323.8027,842
Jul 8, 2024325.00332.00323.00326.40326.4033,182
Jul 5, 2024320.60325.80319.40324.00324.0021,035
Jul 4, 2024328.60330.00320.20320.60320.6018,617
Jul 3, 2024330.00334.40324.60326.60326.6064,491
Jul 2, 2024325.80325.80318.60323.40323.4037,315
Jul 1, 2024325.60330.60322.80327.40327.4043,832
Jun 28, 2024329.00335.00321.80323.00323.0034,174
Jun 27, 2024328.40335.00321.60329.00329.00102,917
Jun 26, 2024332.20332.20323.60325.60325.60157,793
Jun 25, 2024335.40335.40329.20330.00330.00168,446
Jun 24, 2024346.20346.20333.40335.40335.4045,901
Jun 20, 2024340.80348.00340.60344.60344.60236,924
Jun 19, 2024340.00342.60334.80339.40339.4041,438
Jun 18, 2024342.60345.00334.20339.60339.6064,449
Jun 17, 2024339.60345.20338.80340.40340.4054,303
Jun 14, 2024341.60342.60334.00339.60339.6073,157
Jun 13, 2024347.00347.00333.80334.60334.60149,589
Jun 12, 2024346.40346.40340.40342.00342.00152,270
Jun 11, 2024349.80351.00337.00346.40346.40190,178
Jun 10, 2024342.20354.40342.20346.00346.0038,928
Jun 7, 2024337.00345.80332.80339.40339.40173,914
Jun 5, 2024328.00335.00328.00332.20332.2062,794
Jun 4, 2024334.00334.20327.80331.00331.0081,236
Jun 3, 2024339.80340.60331.80334.00334.00136,599
May 31, 2024333.20340.00325.80339.80339.80202,696
May 30, 2024321.40334.60317.80333.20333.2066,978
May 29, 2024325.20327.40315.00324.40324.4077,362
May 28, 2024337.40338.60327.20327.80327.8050,929
May 27, 2024332.00338.60330.40337.40337.40118,775
May 24, 2024326.00333.80326.00332.00332.0033,137
May 23, 2024322.00331.00322.00330.20330.2042,874
May 22, 2024317.40322.80317.00321.60321.6024,984
May 21, 2024314.60320.00314.60317.60317.6049,312
May 20, 2024318.40321.20311.60314.00314.0070,438
May 17, 2024306.00307.80296.20307.80307.8041,224
May 16, 2024307.60310.00303.40305.20305.2060,538
May 15, 2024305.20313.20305.20310.20310.2023,228
May 14, 2024304.20307.20301.00305.00305.00125,246
May 13, 2024301.00309.00299.60304.20304.2077,190
May 10, 2024289.00306.00289.00301.00301.00240,656
May 8, 2024285.40292.00285.40286.80286.8025,370
May 7, 2024291.60295.00287.60290.00290.0027,141
May 6, 2024286.40293.40284.60291.80291.8027,992
May 3, 2024281.60287.20278.40286.40286.40101,942
May 2, 2024286.00286.00276.40279.00279.0055,982
Apr 30, 2024283.40286.80282.80283.80283.8040,127
Apr 29, 2024274.20282.20272.60279.00279.0088,643
Apr 26, 2024275.80281.00270.00274.20274.2092,785
Apr 25, 2024252.00276.60251.00275.00275.00189,456
Apr 24, 2024250.60250.60247.00248.00248.0029,640
Apr 23, 2024256.00256.20250.00250.60250.6022,847
Apr 22, 2024247.20255.60247.20254.00254.0046,893
Apr 19, 2024240.20249.00237.00246.00246.0033,829
Apr 18, 2024242.80243.00235.60241.40241.4041,672
Apr 17, 2024242.60245.40241.20242.80242.8027,433
Apr 16, 2024250.00250.00241.60242.00242.0031,425
Apr 15, 2024246.00252.60244.20252.60252.6045,933
Apr 12, 2024251.80258.00246.00246.00246.0044,670
Apr 11, 2024251.80253.60246.60251.80251.8069,234
Apr 10, 2024255.20257.60251.00252.80252.8027,973
Apr 9, 2024255.40260.00253.80255.20255.2023,505
Apr 8, 2024260.00261.40257.00259.00259.0021,979
Apr 5, 2024263.20263.80258.60258.80258.8032,882
Apr 4, 2024252.00265.40252.00264.40264.40106,560