Sdiptech AB (publ) (LON:0AAV)
London · Delayed Price · Currency is GBP · Price in SEK 370.00
+181.33 (96.10%)
At close: Nov 4, 2025
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 187.80 | 190.40 | 187.80 | 188.67 | 188.67 | -0.67% | 4,793 |
| Oct 31, 2025 | 190.48 | 190.48 | 189.95 | 189.95 | 189.95 | 1.24% | 983 |
| Oct 30, 2025 | 187.75 | 187.85 | 187.55 | 187.62 | 187.62 | -2.42% | 1,194 |
| Oct 29, 2025 | 195.45 | 195.45 | 190.65 | 192.28 | 192.28 | -2.50% | 5,191 |
| Oct 28, 2025 | 200.80 | 200.80 | 197.21 | 197.21 | 197.21 | -3.66% | 4,603 |
| Oct 27, 2025 | 210.00 | 210.00 | 203.70 | 204.70 | 204.70 | -0.92% | 5,709 |
| Oct 24, 2025 | 202.90 | 206.60 | 192.20 | 206.60 | 206.60 | 12.10% | 53,025 |
| Oct 23, 2025 | 182.80 | 185.50 | 182.80 | 184.30 | 184.30 | 1.15% | 5,635 |
| Oct 22, 2025 | 181.90 | 183.30 | 181.90 | 182.21 | 182.21 | 1.99% | 9,927 |
| Oct 21, 2025 | 176.70 | 183.00 | 176.70 | 178.66 | 178.66 | 1.92% | 7,087 |
| Oct 20, 2025 | 174.00 | 176.60 | 173.70 | 175.30 | 175.30 | 0.92% | 10,498 |
| Oct 17, 2025 | 169.90 | 177.00 | 169.80 | 173.70 | 173.70 | -0.28% | 1,704 |
| Oct 16, 2025 | 175.50 | 175.50 | 174.19 | 174.19 | 174.19 | -0.07% | 418 |
| Oct 15, 2025 | 173.10 | 174.30 | 173.10 | 174.30 | 174.30 | 0.78% | 3,011 |
| Oct 14, 2025 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | -0.88% | 404 |
| Oct 13, 2025 | 174.10 | 176.36 | 174.10 | 174.50 | 174.50 | -1.22% | 436 |
| Oct 10, 2025 | 176.40 | 176.95 | 176.40 | 176.66 | 176.66 | 0.37% | 1,284 |
| Oct 9, 2025 | 177.00 | 177.15 | 176.00 | 176.00 | 176.00 | -0.32% | 498 |
| Oct 8, 2025 | 173.00 | 177.20 | 173.00 | 176.56 | 176.56 | 1.16% | 2,172 |
| Oct 7, 2025 | 174.40 | 175.00 | 173.40 | 174.54 | 174.54 | -0.37% | 4,146 |
| Oct 6, 2025 | 174.80 | 175.40 | 174.30 | 175.18 | 175.18 | -2.60% | 3,481 |
| Oct 3, 2025 | 179.40 | 180.40 | 178.40 | 179.87 | 179.87 | 1.14% | 300 |
| Oct 2, 2025 | 178.60 | 178.60 | 177.75 | 177.84 | 177.84 | 2.94% | 1,110 |
| Oct 1, 2025 | 173.00 | 176.90 | 172.00 | 172.76 | 172.76 | -0.05% | 1,031 |
| Sep 30, 2025 | 171.30 | 173.80 | 171.30 | 172.85 | 172.85 | 1.11% | 5,216 |
| Sep 29, 2025 | 172.20 | 172.20 | 170.95 | 170.95 | 170.95 | 0.12% | 1,556 |
| Sep 26, 2025 | 171.50 | 171.90 | 169.00 | 170.74 | 170.74 | -0.23% | 1,595 |
| Sep 25, 2025 | 173.60 | 173.60 | 171.00 | 171.13 | 171.13 | -4.56% | 1,512 |
| Sep 24, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.83% | 15 |
| Sep 23, 2025 | 180.90 | 180.90 | 180.80 | 180.80 | 180.80 | 1.74% | 222 |
| Sep 22, 2025 | 177.70 | 177.70 | 177.50 | 177.70 | 177.70 | -1.77% | 217 |
| Sep 19, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -1.05% | 108 |
| Sep 18, 2025 | 182.40 | 183.80 | 182.40 | 182.82 | 182.82 | 2.02% | 594 |
| Sep 17, 2025 | 182.00 | 182.00 | 179.20 | 179.20 | 179.20 | -2.02% | 1,203 |
| Sep 16, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -1.40% | 320 |
| Sep 15, 2025 | 187.50 | 187.50 | 185.50 | 185.50 | 185.50 | 0.01% | 458 |
| Sep 12, 2025 | 183.60 | 185.47 | 183.60 | 185.47 | 185.47 | 0.75% | 757 |
| Sep 11, 2025 | 184.20 | 184.55 | 183.80 | 184.09 | 184.09 | -1.41% | 456 |
| Sep 10, 2025 | 187.90 | 187.90 | 185.20 | 186.71 | 186.71 | -0.21% | 715 |
| Sep 9, 2025 | 185.80 | 187.10 | 185.80 | 187.10 | 187.10 | 0.70% | 89 |
| Sep 8, 2025 | 183.70 | 186.60 | 183.70 | 185.80 | 185.80 | 3.28% | 834 |
| Sep 5, 2025 | 182.22 | 182.22 | 179.90 | 179.90 | 179.90 | -0.96% | 1,514 |
| Sep 4, 2025 | 180.90 | 181.65 | 178.50 | 181.65 | 181.65 | 0.53% | 313 |
| Sep 3, 2025 | 182.10 | 182.10 | 180.70 | 180.70 | 180.70 | -0.17% | 137 |
| Sep 2, 2025 | 182.50 | 182.50 | 181.00 | 181.00 | 181.00 | -2.90% | 712 |
| Sep 1, 2025 | 187.80 | 187.80 | 186.40 | 186.40 | 186.40 | -0.21% | 1,596 |
| Aug 29, 2025 | 188.40 | 188.65 | 186.80 | 186.80 | 186.80 | -1.93% | 5,080 |
| Aug 28, 2025 | 190.40 | 190.80 | 190.10 | 190.47 | 190.47 | 0.78% | 859 |
| Aug 27, 2025 | 189.80 | 189.80 | 189.00 | 189.00 | 189.00 | -0.19% | 222 |
| Aug 26, 2025 | 189.20 | 189.60 | 188.90 | 189.36 | 189.36 | -3.82% | 1,963 |