Sdiptech AB (publ) (STO:SDIP.B)
Sweden · Delayed Price · Currency is SEK 181.00
+1.70 (0.95%)
At close: Jan 23, 2026
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 179.60 | 181.80 | 178.40 | 181.00 | 181.00 | 0.95% | 79,331 |
| Jan 22, 2026 | 181.80 | 181.80 | 178.50 | 179.30 | 179.30 | 0.84% | 41,605 |
| Jan 21, 2026 | 175.40 | 178.40 | 173.00 | 177.80 | 177.80 | 0.97% | 74,281 |
| Jan 20, 2026 | 176.20 | 178.60 | 175.20 | 176.10 | 176.10 | -1.18% | 70,195 |
| Jan 19, 2026 | 179.70 | 180.30 | 175.10 | 178.20 | 178.20 | -3.05% | 127,604 |
| Jan 16, 2026 | 186.10 | 186.40 | 182.70 | 183.80 | 183.80 | -1.18% | 48,634 |
| Jan 15, 2026 | 182.70 | 186.20 | 180.30 | 186.00 | 186.00 | 2.03% | 76,555 |
| Jan 14, 2026 | 183.10 | 183.10 | 178.90 | 182.30 | 182.30 | -0.82% | 79,972 |
| Jan 13, 2026 | 189.20 | 190.90 | 183.20 | 183.80 | 183.80 | -2.80% | 91,539 |
| Jan 12, 2026 | 184.80 | 192.20 | 184.80 | 189.10 | 189.10 | 1.39% | 65,942 |
| Jan 9, 2026 | 185.70 | 190.00 | 183.50 | 186.50 | 186.50 | 0.32% | 83,601 |
| Jan 8, 2026 | 193.00 | 193.00 | 184.20 | 185.90 | 185.90 | -3.93% | 90,347 |
| Jan 7, 2026 | 189.70 | 194.70 | 186.20 | 193.50 | 193.50 | 4.65% | 89,795 |
| Jan 5, 2026 | 186.90 | 187.10 | 181.80 | 184.90 | 184.90 | -1.02% | 22,698 |
| Jan 2, 2026 | 191.70 | 191.70 | 186.40 | 186.80 | 186.80 | -2.56% | 66,954 |
| Dec 30, 2025 | 192.60 | 192.60 | 189.50 | 191.70 | 191.70 | - | 27,225 |
| Dec 29, 2025 | 189.40 | 192.70 | 187.60 | 191.70 | 191.70 | 1.05% | 29,948 |
| Dec 23, 2025 | 189.60 | 192.00 | 188.80 | 189.70 | 189.70 | 0.05% | 30,068 |
| Dec 22, 2025 | 189.90 | 191.90 | 188.40 | 189.60 | 189.60 | -1.25% | 67,246 |
| Dec 19, 2025 | 188.60 | 193.70 | 184.30 | 192.00 | 192.00 | 3.00% | 158,880 |
| Dec 18, 2025 | 184.70 | 186.70 | 182.80 | 186.40 | 186.40 | 1.30% | 172,602 |
| Dec 17, 2025 | 184.80 | 186.20 | 182.90 | 184.00 | 184.00 | -0.65% | 28,303 |
| Dec 16, 2025 | 185.30 | 187.00 | 183.60 | 185.20 | 185.20 | -0.05% | 87,564 |
| Dec 15, 2025 | 186.90 | 187.00 | 183.50 | 185.30 | 185.30 | -1.07% | 46,283 |
| Dec 12, 2025 | 188.80 | 190.70 | 187.00 | 187.30 | 187.30 | -0.53% | 57,822 |
| Dec 11, 2025 | 184.80 | 190.10 | 182.00 | 188.30 | 188.30 | 2.45% | 160,800 |
| Dec 10, 2025 | 182.00 | 184.60 | 181.40 | 183.80 | 183.80 | 0.33% | 45,547 |
| Dec 9, 2025 | 185.40 | 185.40 | 182.50 | 183.20 | 183.20 | -1.19% | 51,280 |
| Dec 8, 2025 | 186.20 | 187.50 | 181.60 | 185.40 | 185.40 | -1.17% | 85,536 |
| Dec 5, 2025 | 189.40 | 190.90 | 187.20 | 187.60 | 187.60 | -1.26% | 49,750 |
| Dec 4, 2025 | 189.00 | 191.30 | 187.50 | 190.00 | 190.00 | 1.82% | 99,368 |
| Dec 3, 2025 | 187.10 | 189.10 | 186.40 | 186.60 | 186.60 | -0.27% | 65,300 |
| Dec 2, 2025 | 192.00 | 192.00 | 187.00 | 187.10 | 187.10 | -2.04% | 60,233 |
| Dec 1, 2025 | 187.50 | 191.80 | 186.60 | 191.00 | 191.00 | 1.38% | 81,627 |
| Nov 28, 2025 | 189.50 | 190.00 | 186.60 | 188.40 | 188.40 | - | 158,631 |
| Nov 27, 2025 | 185.00 | 190.10 | 184.30 | 188.40 | 188.40 | 2.00% | 45,736 |
| Nov 26, 2025 | 179.90 | 186.70 | 179.80 | 184.70 | 184.70 | 2.61% | 59,085 |
| Nov 25, 2025 | 178.50 | 180.00 | 174.80 | 180.00 | 180.00 | 1.35% | 111,745 |
| Nov 24, 2025 | 178.50 | 181.50 | 177.00 | 177.60 | 177.60 | - | 64,308 |
| Nov 21, 2025 | 175.00 | 177.70 | 173.80 | 177.60 | 177.60 | -0.50% | 201,721 |
| Nov 20, 2025 | 183.20 | 183.20 | 178.00 | 178.50 | 178.50 | -0.34% | 61,194 |
| Nov 19, 2025 | 176.90 | 180.30 | 176.20 | 179.10 | 179.10 | 1.19% | 41,649 |
| Nov 18, 2025 | 174.20 | 181.60 | 173.30 | 177.00 | 177.00 | -0.06% | 69,943 |
| Nov 17, 2025 | 179.00 | 179.40 | 175.60 | 177.10 | 177.10 | -0.84% | 40,455 |
| Nov 14, 2025 | 182.70 | 182.70 | 176.50 | 178.60 | 178.60 | -2.40% | 56,145 |
| Nov 13, 2025 | 185.50 | 187.50 | 181.40 | 183.00 | 183.00 | -1.08% | 31,276 |
| Nov 12, 2025 | 185.00 | 186.80 | 183.20 | 185.00 | 185.00 | 0.60% | 67,846 |
| Nov 11, 2025 | 178.80 | 184.30 | 178.80 | 183.90 | 183.90 | 2.51% | 84,037 |
| Nov 10, 2025 | 176.70 | 181.60 | 176.00 | 179.40 | 179.40 | 2.51% | 71,879 |
| Nov 7, 2025 | 178.60 | 180.50 | 173.90 | 175.00 | 175.00 | -2.07% | 52,782 |