Sdiptech AB (publ) (LON:0AAV)
London · Delayed Price · Currency is GBP · Price in SEK 184.90
+0.30 (0.16%)
At close: Mar 27, 2026
LON:0AAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 184.40 | 186.00 | 184.40 | 184.90 | 184.90 | 0.16% | 1,482 |
| Mar 26, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 1.01% | 1 |
| Mar 25, 2026 | 187.40 | 187.40 | 181.90 | 182.75 | 182.75 | -1.38% | 1,969 |
| Mar 24, 2026 | 187.90 | 187.90 | 184.10 | 185.30 | 185.30 | -1.01% | 5,801 |
| Mar 23, 2026 | 183.70 | 188.00 | 183.70 | 187.20 | 187.20 | 0.32% | 1,502 |
| Mar 20, 2026 | 190.20 | 190.20 | 186.60 | 186.60 | 186.60 | -1.43% | 317 |
| Mar 19, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -2.92% | 95 |
| Mar 17, 2026 | 191.30 | 195.00 | 191.30 | 195.00 | 195.00 | 2.55% | 13,473 |
| Mar 16, 2026 | 188.00 | 190.15 | 186.80 | 190.15 | 190.15 | 0.26% | 18,031 |
| Mar 13, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 1.09% | 116 |
| Mar 12, 2026 | 185.50 | 188.30 | 185.30 | 187.60 | 187.60 | 0.86% | 20,962 |
| Mar 11, 2026 | 185.80 | 186.00 | 184.90 | 186.00 | 186.00 | -0.16% | 103 |
| Mar 10, 2026 | 185.00 | 187.65 | 184.40 | 186.30 | 186.30 | 2.81% | 22,022 |
| Mar 9, 2026 | 179.60 | 181.20 | 179.60 | 181.20 | 181.20 | -2.27% | 446 |
| Mar 6, 2026 | 187.90 | 187.95 | 184.15 | 185.40 | 185.40 | -0.32% | 11,125 |
| Mar 5, 2026 | 189.10 | 189.10 | 185.00 | 186.00 | 186.00 | -2.87% | 21,846 |
| Mar 4, 2026 | 189.20 | 192.20 | 189.20 | 191.50 | 191.50 | 2.87% | 2,783 |
| Mar 3, 2026 | 186.40 | 189.80 | 184.60 | 186.15 | 186.15 | -2.22% | 19,883 |
| Mar 2, 2026 | 187.55 | 192.85 | 187.55 | 190.38 | 190.38 | -1.91% | 7,407 |
| Feb 27, 2026 | 191.40 | 194.30 | 191.40 | 194.10 | 194.10 | 1.73% | 25,111 |
| Feb 26, 2026 | 190.30 | 191.00 | 189.90 | 190.80 | 190.80 | 1.06% | 158 |
| Feb 25, 2026 | 188.20 | 189.90 | 187.95 | 188.80 | 188.80 | 0.69% | 3,166 |
| Feb 24, 2026 | 189.45 | 189.95 | 187.50 | 187.50 | 187.50 | -0.64% | 1,961 |
| Feb 23, 2026 | 187.50 | 191.00 | 187.50 | 188.70 | 188.70 | 1.02% | 937 |
| Feb 20, 2026 | 184.00 | 187.70 | 183.25 | 186.80 | 186.80 | 1.19% | 420 |
| Feb 19, 2026 | 186.60 | 186.60 | 183.15 | 184.60 | 184.60 | -0.70% | 459 |
| Feb 18, 2026 | 179.10 | 186.00 | 178.80 | 185.90 | 185.90 | 3.51% | 6,597 |
| Feb 17, 2026 | 177.40 | 180.00 | 177.40 | 179.60 | 179.60 | -1.43% | 2,099 |
| Feb 16, 2026 | 183.75 | 183.75 | 182.20 | 182.20 | 182.20 | -0.60% | 1,124 |
| Feb 13, 2026 | 186.75 | 187.00 | 183.30 | 183.30 | 183.30 | -2.81% | 458 |
| Feb 12, 2026 | 189.65 | 189.65 | 187.20 | 188.60 | 188.60 | -1.00% | 8,438 |
| Feb 11, 2026 | 186.25 | 191.80 | 185.60 | 190.50 | 190.50 | 2.36% | 1,594 |
| Feb 10, 2026 | 187.30 | 190.35 | 186.10 | 186.10 | 186.10 | 11.44% | 6,449 |
| Feb 9, 2026 | 168.65 | 168.65 | 167.00 | 167.00 | 167.00 | -1.30% | 12,490 |
| Feb 6, 2026 | 165.30 | 169.20 | 165.30 | 169.20 | 169.20 | 0.24% | 17,470 |
| Feb 5, 2026 | 174.00 | 174.00 | 167.00 | 168.80 | 168.80 | -2.14% | 13,531 |
| Feb 4, 2026 | 169.55 | 172.50 | 168.80 | 172.50 | 172.50 | 1.53% | 7,821 |
| Feb 3, 2026 | 168.50 | 169.90 | 167.40 | 169.90 | 169.90 | -0.41% | 19,935 |
| Feb 2, 2026 | 169.70 | 170.80 | 169.25 | 170.60 | 170.60 | -1.46% | 13,854 |
| Jan 30, 2026 | 172.60 | 173.70 | 170.70 | 173.13 | 173.13 | -2.79% | 2,037 |
| Jan 29, 2026 | 179.40 | 179.40 | 172.70 | 178.11 | 178.11 | -0.93% | 1,925 |
| Jan 28, 2026 | 178.00 | 180.35 | 178.00 | 179.78 | 179.78 | 1.28% | 1,896 |
| Jan 27, 2026 | 177.70 | 178.50 | 177.00 | 177.50 | 177.50 | -0.73% | 131,443 |
| Jan 26, 2026 | 179.80 | 179.90 | 177.40 | 178.80 | 178.80 | -1.11% | 2,010 |
| Jan 23, 2026 | 178.60 | 181.05 | 178.60 | 180.80 | 180.80 | 0.39% | 2,881 |
| Jan 22, 2026 | 180.10 | 180.75 | 178.50 | 180.10 | 180.10 | 1.15% | 19,488 |
| Jan 21, 2026 | 174.80 | 178.20 | 173.50 | 178.05 | 178.05 | 0.71% | 34,337 |
| Jan 20, 2026 | 175.50 | 177.90 | 175.50 | 176.80 | 176.80 | -4.38% | 28,330 |
| Jan 16, 2026 | 185.00 | 185.00 | 183.50 | 184.90 | 184.90 | -0.15% | 1,158 |
| Jan 15, 2026 | 182.60 | 186.10 | 180.80 | 185.17 | 185.17 | 2.24% | 12,678 |