Sdiptech AB (publ) (LON:0AAV)
London · Delayed Price · Currency is GBP · Price in SEK 244.80
+0.80 (0.33%)
At close: Jun 18, 2026
LON:0AAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 243.50 | 244.80 | 242.80 | 244.80 | 244.80 | 0.33% | 570 |
| Jun 17, 2026 | 245.20 | 245.20 | 243.30 | 244.00 | 244.00 | -3.02% | 4,081 |
| Jun 16, 2026 | 254.70 | 255.60 | 251.60 | 251.60 | 251.60 | -1.02% | 501 |
| Jun 15, 2026 | 264.20 | 264.50 | 254.20 | 254.20 | 254.20 | -0.31% | 655 |
| Jun 12, 2026 | 258.10 | 258.10 | 255.00 | 255.00 | 255.00 | 1.84% | 8,783 |
| Jun 11, 2026 | 243.80 | 252.80 | 243.80 | 250.40 | 250.40 | 1.54% | 19,218 |
| Jun 10, 2026 | 244.00 | 247.10 | 241.00 | 246.60 | 246.60 | 0.57% | 2,953 |
| Jun 9, 2026 | 245.40 | 246.80 | 245.20 | 245.20 | 245.20 | -0.37% | 11,872 |
| Jun 8, 2026 | 244.80 | 246.10 | 241.20 | 246.10 | 246.10 | -0.36% | 1,633 |
| Jun 5, 2026 | 249.20 | 251.60 | 244.90 | 247.00 | 247.00 | 0.61% | 14,014 |
| Jun 4, 2026 | 244.00 | 246.80 | 244.00 | 245.50 | 245.50 | 1.66% | 1,753 |
| Jun 3, 2026 | 238.00 | 241.50 | 237.40 | 241.50 | 241.50 | 0.46% | 6,063 |
| Jun 2, 2026 | 241.00 | 243.20 | 240.40 | 240.40 | 240.40 | 0.08% | 287 |
| Jun 1, 2026 | 244.60 | 244.60 | 238.80 | 240.20 | 240.20 | -1.56% | 5,160 |
| May 29, 2026 | 242.50 | 244.00 | 241.80 | 244.00 | 244.00 | 0.58% | 154 |
| May 28, 2026 | 240.60 | 242.80 | 240.40 | 242.60 | 242.60 | -1.94% | 8,018 |
| May 27, 2026 | 252.20 | 252.70 | 246.60 | 247.40 | 247.40 | -2.06% | 2,672 |
| May 26, 2026 | 254.70 | 254.70 | 251.00 | 252.60 | 252.60 | -0.94% | 5,619 |
| May 25, 2026 | 252.70 | 255.00 | 252.70 | 255.00 | 255.00 | 2.00% | 96 |
| May 22, 2026 | 254.40 | 254.40 | 248.90 | 250.00 | 250.00 | 0.24% | 476 |
| May 21, 2026 | 251.60 | 251.60 | 246.40 | 249.40 | 249.40 | -1.11% | 6,095 |
| May 20, 2026 | 242.30 | 252.20 | 242.30 | 252.20 | 252.20 | 4.13% | 3,076 |
| May 19, 2026 | 239.70 | 242.60 | 239.60 | 242.20 | 242.20 | 1.25% | 7,892 |
| May 18, 2026 | 237.20 | 239.20 | 236.40 | 239.20 | 239.20 | 1.27% | 2,180 |
| May 15, 2026 | 233.20 | 240.80 | 231.20 | 236.20 | 236.20 | 3.60% | 2,118 |
| May 13, 2026 | 230.40 | 230.40 | 228.00 | 228.00 | 228.00 | -0.52% | 448 |
| May 12, 2026 | 231.00 | 231.60 | 229.20 | 229.20 | 229.20 | -2.47% | 5,017 |
| May 11, 2026 | 234.10 | 236.80 | 234.10 | 235.00 | 235.00 | -0.42% | 3,166 |
| May 8, 2026 | 230.40 | 236.80 | 230.40 | 236.00 | 236.00 | 3.42% | 217 |
| May 7, 2026 | 230.70 | 230.70 | 228.20 | 228.20 | 228.20 | 1.69% | 170 |
| May 6, 2026 | 218.60 | 228.20 | 218.60 | 224.40 | 224.40 | 3.22% | 10,848 |
| May 5, 2026 | 222.00 | 223.80 | 217.40 | 217.40 | 217.40 | -3.12% | 21,964 |
| May 4, 2026 | 228.20 | 228.20 | 224.20 | 224.40 | 224.40 | -0.67% | 5,776 |
| Apr 30, 2026 | 225.10 | 227.40 | 224.00 | 225.90 | 225.90 | 0.22% | 595 |
| Apr 29, 2026 | 225.00 | 227.60 | 223.60 | 225.40 | 225.40 | 1.62% | 1,187 |
| Apr 28, 2026 | 219.80 | 231.60 | 219.80 | 221.80 | 221.80 | -5.46% | 13,557 |
| Apr 27, 2026 | 236.70 | 236.70 | 234.60 | 234.60 | 234.60 | -0.42% | 478 |
| Apr 24, 2026 | 235.00 | 237.50 | 233.30 | 235.60 | 235.60 | -0.25% | 670 |
| Apr 23, 2026 | 240.10 | 240.70 | 234.10 | 236.20 | 236.20 | -1.31% | 6,186 |
| Apr 22, 2026 | 237.60 | 241.00 | 237.40 | 239.34 | 239.34 | 0.39% | 11,986 |
| Apr 21, 2026 | 240.10 | 240.10 | 237.40 | 238.41 | 238.41 | -0.70% | 3,081 |
| Apr 20, 2026 | 241.30 | 242.90 | 237.70 | 240.10 | 240.10 | -1.52% | 1,046 |
| Apr 17, 2026 | 237.20 | 243.80 | 236.80 | 243.80 | 243.80 | 3.83% | 10,257 |
| Apr 16, 2026 | 231.60 | 234.80 | 231.20 | 234.80 | 234.80 | 1.12% | 1,153 |
| Apr 15, 2026 | 232.30 | 233.40 | 231.50 | 232.20 | 232.20 | 0.65% | 13,284 |
| Apr 14, 2026 | 229.70 | 230.80 | 229.40 | 230.70 | 230.70 | 1.18% | 1,427 |
| Apr 13, 2026 | 229.20 | 233.00 | 228.00 | 228.00 | 228.00 | -0.87% | 259 |
| Apr 10, 2026 | 228.40 | 232.60 | 227.80 | 230.00 | 230.00 | 5.12% | 2,824 |
| Apr 9, 2026 | 216.20 | 218.80 | 215.40 | 218.80 | 218.80 | 1.33% | 4,890 |
| Apr 8, 2026 | 210.50 | 217.60 | 210.50 | 215.92 | 215.92 | 6.26% | 11,292 |