Sdiptech AB (publ) (LON:0AAV)
London · Delayed Price · Currency is GBP · Price in SEK 185.50
+0.03 (0.01%)
At close: Sep 15, 2025
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 197.10 | 197.10 | 196.87 | 196.87 | 196.87 | 1.96% | 520 |
| Aug 22, 2025 | 191.20 | 198.15 | 191.20 | 193.10 | 193.10 | 2.62% | 2,533 |
| Aug 21, 2025 | 187.75 | 189.60 | 187.75 | 188.17 | 188.17 | -0.86% | 306 |
| Aug 20, 2025 | 189.90 | 191.15 | 189.00 | 189.80 | 189.80 | -1.27% | 692 |
| Aug 19, 2025 | 189.70 | 192.25 | 189.70 | 192.25 | 192.25 | 3.81% | 75 |
| Aug 18, 2025 | 188.10 | 188.10 | 185.20 | 185.20 | 185.20 | -2.94% | 203 |
| Aug 15, 2025 | 190.90 | 190.90 | 189.70 | 190.80 | 190.80 | 1.44% | 575 |
| Aug 14, 2025 | 188.00 | 188.10 | 188.00 | 188.10 | 188.10 | 0.64% | 12 |
| Aug 13, 2025 | 189.30 | 189.40 | 186.60 | 186.90 | 186.90 | -0.95% | 1,098 |
| Aug 12, 2025 | 188.60 | 188.80 | 188.60 | 188.70 | 188.70 | -0.74% | 79 |
| Aug 11, 2025 | 192.40 | 192.40 | 190.10 | 190.10 | 190.10 | -0.89% | 192 |
| Aug 8, 2025 | 192.70 | 192.95 | 191.80 | 191.80 | 191.80 | 0.92% | 381 |
| Aug 7, 2025 | 190.50 | 190.50 | 189.40 | 190.05 | 190.05 | 0.18% | 571 |
| Aug 6, 2025 | 190.00 | 190.10 | 189.70 | 189.70 | 189.70 | -2.17% | 287 |
| Aug 4, 2025 | 193.55 | 194.05 | 191.65 | 193.90 | 193.90 | 0.52% | 263 |
| Aug 1, 2025 | 192.90 | 193.60 | 189.00 | 192.90 | 192.90 | -2.08% | 8,178 |
| Jul 31, 2025 | 196.90 | 197.00 | 196.90 | 197.00 | 197.00 | -2.48% | 3,822 |
| Jul 30, 2025 | 202.00 | 203.00 | 201.80 | 202.00 | 202.00 | 0.70% | 10,561 |
| Jul 29, 2025 | 200.60 | 202.20 | 200.40 | 200.60 | 200.60 | -1.18% | 3,160 |
| Jul 28, 2025 | 202.80 | 203.80 | 202.20 | 203.00 | 203.00 | 1.40% | 1,027 |
| Jul 25, 2025 | 198.50 | 200.20 | 197.90 | 200.20 | 200.20 | -0.79% | 2,461 |
| Jul 24, 2025 | 200.20 | 201.80 | 200.00 | 201.80 | 201.80 | 1.92% | 1,705 |
| Jul 23, 2025 | 196.60 | 200.60 | 196.60 | 198.00 | 198.00 | 0.15% | 2,738 |
| Jul 22, 2025 | 199.80 | 199.80 | 194.00 | 197.70 | 197.70 | -1.15% | 1,967 |
| Jul 21, 2025 | 197.10 | 201.00 | 197.10 | 200.00 | 200.00 | 1.73% | 2,591 |
| Jul 18, 2025 | 206.20 | 206.60 | 195.35 | 196.60 | 196.60 | -9.15% | 7,350 |
| Jul 17, 2025 | 218.80 | 221.60 | 216.00 | 216.40 | 216.40 | -3.91% | 1,715 |
| Jul 16, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 0.04% | 10 |
| Jul 15, 2025 | 221.20 | 225.10 | 220.90 | 225.10 | 225.10 | 3.45% | 3,163 |
| Jul 14, 2025 | 225.60 | 225.60 | 216.60 | 217.60 | 217.60 | -4.14% | 344 |
| Jul 11, 2025 | 226.20 | 227.00 | 226.20 | 227.00 | 227.00 | -1.05% | 258 |
| Jul 10, 2025 | 228.20 | 230.40 | 226.80 | 229.40 | 229.40 | 3.89% | 5,530 |
| Jul 9, 2025 | 215.70 | 221.60 | 215.70 | 220.80 | 220.80 | 1.75% | 2,355 |