Sdiptech AB (publ) (STO:SDIP.B)
Sweden · Delayed Price · Currency is SEK 184.90
-3.10 (-1.65%)
Mar 27, 2026, 5:29 PM CET
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 188.20 | 188.20 | 183.40 | 184.90 | 184.90 | -1.65% | 24,870 |
| Mar 26, 2026 | 184.20 | 190.00 | 182.90 | 188.00 | 188.00 | 2.23% | 33,854 |
| Mar 25, 2026 | 184.80 | 188.40 | 179.60 | 183.90 | 183.90 | -0.70% | 83,278 |
| Mar 24, 2026 | 186.00 | 189.20 | 183.90 | 185.20 | 185.20 | -0.43% | 40,461 |
| Mar 23, 2026 | 184.80 | 189.60 | 176.80 | 186.00 | 186.00 | - | 72,125 |
| Mar 20, 2026 | 189.70 | 191.90 | 186.00 | 186.00 | 186.00 | -0.85% | 71,701 |
| Mar 19, 2026 | 192.10 | 192.10 | 185.70 | 187.60 | 187.60 | -3.10% | 345,770 |
| Mar 18, 2026 | 193.70 | 200.00 | 191.70 | 193.60 | 193.60 | 0.36% | 575,103 |
| Mar 17, 2026 | 190.50 | 194.90 | 188.10 | 192.90 | 192.90 | 1.53% | 84,914 |
| Mar 16, 2026 | 189.80 | 190.20 | 185.20 | 190.00 | 190.00 | 0.16% | 43,105 |
| Mar 13, 2026 | 187.30 | 191.70 | 185.30 | 189.70 | 189.70 | 1.07% | 47,845 |
| Mar 12, 2026 | 185.60 | 188.60 | 183.60 | 187.70 | 187.70 | 0.91% | 79,500 |
| Mar 11, 2026 | 187.00 | 187.90 | 184.00 | 186.00 | 186.00 | -0.16% | 23,461 |
| Mar 10, 2026 | 182.00 | 188.90 | 182.00 | 186.30 | 186.30 | 2.42% | 47,521 |
| Mar 9, 2026 | 184.90 | 184.90 | 178.50 | 181.90 | 181.90 | -2.26% | 46,340 |
| Mar 6, 2026 | 184.30 | 188.20 | 182.50 | 186.10 | 186.10 | -0.05% | 62,620 |
| Mar 5, 2026 | 189.60 | 189.90 | 184.80 | 186.20 | 186.20 | -2.56% | 131,078 |
| Mar 4, 2026 | 188.00 | 192.50 | 188.00 | 191.10 | 191.10 | 2.80% | 79,910 |
| Mar 3, 2026 | 190.00 | 190.10 | 184.30 | 185.90 | 185.90 | -2.36% | 175,866 |
| Mar 2, 2026 | 189.40 | 193.00 | 187.10 | 190.40 | 190.40 | -2.21% | 74,780 |
| Feb 27, 2026 | 190.50 | 194.80 | 189.40 | 194.70 | 194.70 | 2.04% | 144,642 |
| Feb 26, 2026 | 188.60 | 191.50 | 188.10 | 190.80 | 190.80 | 1.22% | 99,045 |
| Feb 25, 2026 | 192.00 | 192.00 | 187.00 | 188.50 | 188.50 | 0.16% | 36,108 |
| Feb 24, 2026 | 186.00 | 192.40 | 186.00 | 188.20 | 188.20 | -0.26% | 98,445 |
| Feb 23, 2026 | 186.10 | 191.40 | 183.80 | 188.70 | 188.70 | 1.02% | 101,398 |
| Feb 20, 2026 | 184.60 | 188.50 | 183.00 | 186.80 | 186.80 | 1.19% | 68,168 |
| Feb 19, 2026 | 188.50 | 188.50 | 183.00 | 184.60 | 184.60 | -0.70% | 115,072 |
| Feb 18, 2026 | 181.00 | 186.10 | 178.00 | 185.90 | 185.90 | 3.28% | 148,280 |
| Feb 17, 2026 | 179.80 | 181.00 | 176.40 | 180.00 | 180.00 | -0.50% | 127,423 |
| Feb 16, 2026 | 184.00 | 185.20 | 180.20 | 180.90 | 180.90 | -1.68% | 58,063 |
| Feb 13, 2026 | 190.00 | 190.00 | 182.30 | 184.00 | 184.00 | -2.44% | 113,162 |
| Feb 12, 2026 | 191.60 | 191.60 | 186.80 | 188.60 | 188.60 | -0.95% | 140,524 |
| Feb 11, 2026 | 189.10 | 192.10 | 184.40 | 190.40 | 190.40 | 0.74% | 306,047 |
| Feb 10, 2026 | 184.00 | 191.00 | 179.10 | 189.00 | 189.00 | 13.17% | 541,577 |
| Feb 9, 2026 | 168.60 | 170.10 | 165.50 | 167.00 | 167.00 | -1.18% | 96,346 |
| Feb 6, 2026 | 168.90 | 169.60 | 164.50 | 169.00 | 169.00 | 0.12% | 126,440 |
| Feb 5, 2026 | 174.50 | 174.90 | 167.00 | 168.80 | 168.80 | -1.86% | 73,661 |
| Feb 4, 2026 | 169.80 | 173.20 | 168.40 | 172.00 | 172.00 | 1.71% | 199,471 |
| Feb 3, 2026 | 170.40 | 170.50 | 167.40 | 169.10 | 169.10 | -0.53% | 81,250 |
| Feb 2, 2026 | 170.20 | 172.00 | 167.40 | 170.00 | 170.00 | -0.41% | 100,035 |
| Jan 30, 2026 | 178.40 | 178.40 | 170.70 | 170.70 | 170.70 | -2.29% | 86,989 |
| Jan 29, 2026 | 179.60 | 179.80 | 172.50 | 174.70 | 174.70 | -2.73% | 120,979 |
| Jan 28, 2026 | 178.40 | 180.50 | 176.90 | 179.60 | 179.60 | 0.67% | 28,522 |
| Jan 27, 2026 | 178.00 | 178.60 | 177.00 | 178.40 | 178.40 | -0.67% | 38,919 |
| Jan 26, 2026 | 180.80 | 180.80 | 177.10 | 179.60 | 179.60 | -0.77% | 40,411 |
| Jan 23, 2026 | 179.60 | 181.80 | 178.40 | 181.00 | 181.00 | 0.95% | 79,601 |
| Jan 22, 2026 | 181.80 | 181.80 | 178.50 | 179.30 | 179.30 | 0.84% | 44,470 |
| Jan 21, 2026 | 175.40 | 178.40 | 173.00 | 177.80 | 177.80 | 0.97% | 74,412 |
| 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 |