Sdiptech AB (publ) (LON:0AAV)
London · Delayed Price · Currency is GBP · Price in SEK 242.00
-2.00 (-0.82%)
At close: Sep 25, 2026
LON:0AAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 240.40 | 242.80 | 240.40 | 370.00 | 370.00 | 51.64% | 12,942 |
| Sep 24, 2026 | 243.90 | 245.00 | 243.60 | 244.00 | 244.00 | -0.41% | 2,697 |
| Sep 23, 2026 | 243.20 | 246.00 | 243.20 | 245.00 | 245.00 | 0.74% | 1,285 |
| Sep 18, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -1.62% | 5,250 |
| Sep 17, 2026 | 248.40 | 248.40 | 245.60 | 247.20 | 247.20 | 0.08% | 2,580 |
| Sep 16, 2026 | 240.80 | 247.40 | 239.80 | 247.00 | 247.00 | 2.57% | 386 |
| Sep 15, 2026 | 238.60 | 240.80 | 238.60 | 240.80 | 240.80 | -1.47% | 1,303 |
| Sep 14, 2026 | 246.60 | 247.80 | 244.40 | 244.40 | 244.40 | -0.89% | 360 |
| Sep 11, 2026 | 247.20 | 247.20 | 246.20 | 246.60 | 246.60 | -1.44% | 1,081 |
| Sep 10, 2026 | 255.80 | 255.80 | 250.20 | 250.20 | 250.20 | -2.57% | 2,626 |
| Sep 9, 2026 | 256.20 | 256.93 | 253.91 | 256.79 | 256.79 | -0.08% | 29,908 |
| Sep 8, 2026 | 258.80 | 258.80 | 257.00 | 257.00 | 257.00 | -1.38% | 4,221 |
| Sep 7, 2026 | 261.00 | 261.00 | 260.60 | 260.60 | 260.60 | 2.36% | 294 |
| Sep 4, 2026 | 256.70 | 256.70 | 254.60 | 254.60 | 254.60 | -0.78% | 9,687 |
| Sep 3, 2026 | 255.00 | 258.00 | 254.60 | 256.60 | 256.60 | 1.42% | 4,646 |
| Sep 2, 2026 | 252.20 | 255.80 | 252.00 | 253.00 | 253.00 | -1.33% | 118,475 |
| Sep 1, 2026 | 259.40 | 259.40 | 256.40 | 256.40 | 256.40 | -2.03% | 10,225 |
| Aug 31, 2026 | 255.80 | 261.70 | 255.80 | 261.70 | 261.70 | 0.96% | 2,539 |
| Aug 28, 2026 | 258.40 | 259.40 | 258.20 | 259.20 | 259.20 | 1.17% | 5,868 |
| Aug 27, 2026 | 257.80 | 259.40 | 254.20 | 256.20 | 256.20 | -0.70% | 2,886 |
| Aug 26, 2026 | 255.80 | 258.40 | 255.80 | 258.00 | 258.00 | 2.63% | 7,404 |
| Aug 25, 2026 | 246.00 | 251.80 | 246.00 | 251.40 | 251.40 | 2.20% | 757 |
| Aug 24, 2026 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | -0.89% | 1,117 |
| Aug 21, 2026 | 246.80 | 248.20 | 246.20 | 248.20 | 248.20 | 0.98% | 7,778 |
| Aug 20, 2026 | 248.00 | 248.00 | 245.00 | 245.80 | 245.80 | -0.24% | 583 |
| Aug 19, 2026 | 244.80 | 246.40 | 244.80 | 246.40 | 246.40 | 0.49% | 426 |
| Aug 18, 2026 | 243.00 | 246.20 | 242.60 | 245.20 | 245.20 | 0.99% | 201 |
| Aug 17, 2026 | 242.60 | 243.50 | 242.60 | 242.80 | 242.80 | -2.41% | 64 |
| Aug 14, 2026 | 243.80 | 249.60 | 243.80 | 248.80 | 248.80 | 2.39% | 566 |
| Aug 13, 2026 | 246.60 | 246.60 | 242.40 | 243.00 | 243.00 | 0.04% | 4,321 |
| Aug 12, 2026 | 242.40 | 244.40 | 242.40 | 242.90 | 242.90 | -0.61% | 268 |
| Aug 11, 2026 | 240.40 | 245.60 | 238.20 | 244.40 | 244.40 | 1.75% | 7,691 |
| Aug 10, 2026 | 241.00 | 241.40 | 240.20 | 240.20 | 240.20 | -1.88% | 489 |
| Aug 7, 2026 | 246.40 | 246.40 | 244.80 | 244.80 | 244.80 | 1.16% | 455 |
| Aug 6, 2026 | 243.00 | 243.00 | 240.20 | 242.00 | 242.00 | -0.49% | 28,206 |
| Aug 5, 2026 | 242.60 | 245.60 | 242.60 | 243.20 | 243.20 | 0.41% | 170 |
| Aug 4, 2026 | 243.00 | 245.00 | 241.10 | 242.20 | 242.20 | -2.02% | 542 |
| Aug 3, 2026 | 243.80 | 247.20 | 243.80 | 247.20 | 247.20 | 2.06% | 3,200 |
| Jul 31, 2026 | 242.20 | 244.00 | 241.60 | 242.20 | 242.20 | 0.92% | 961 |
| Jul 30, 2026 | 240.80 | 242.20 | 240.00 | 240.00 | 240.00 | -0.41% | 870 |
| Jul 29, 2026 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.21% | 1,610 |
| Jul 28, 2026 | 239.20 | 241.60 | 237.60 | 241.50 | 241.50 | 1.22% | 464 |
| Jul 27, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 2.32% | 265 |
| Jul 24, 2026 | 234.30 | 235.00 | 232.00 | 233.20 | 233.20 | -2.18% | 2,828 |
| Jul 23, 2026 | 242.00 | 242.00 | 238.40 | 238.40 | 238.40 | -1.24% | 130 |
| Jul 22, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 1.45% | 15 |
| Jul 21, 2026 | 243.60 | 243.60 | 236.40 | 237.95 | 237.95 | -1.84% | 4,298 |
| Jul 20, 2026 | 242.80 | 244.00 | 238.80 | 242.40 | 242.40 | -3.89% | 3,654 |
| Jul 17, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 4.39% | 42 |
| Jul 16, 2026 | 237.70 | 244.00 | 237.40 | 241.60 | 241.60 | 1.77% | 1,161 |