Sdiptech AB (publ) (STO:SDIP.B)
Sweden · Delayed Price · Currency is SEK 242.80
-4.60 (-1.86%)
At close: May 28, 2026
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 247.00 | 248.60 | 240.60 | 242.60 | - | -1.94% | 15,551 |
| May 27, 2026 | 252.60 | 253.40 | 246.60 | 247.40 | 247.40 | -2.06% | 30,902 |
| May 26, 2026 | 255.80 | 255.80 | 250.40 | 252.60 | 252.60 | -1.25% | 43,821 |
| May 25, 2026 | 251.20 | 256.20 | 251.20 | 255.80 | 255.80 | 2.32% | 21,998 |
| May 22, 2026 | 251.60 | 255.80 | 248.60 | 250.00 | 250.00 | 0.24% | 90,670 |
| May 21, 2026 | 251.60 | 252.00 | 245.80 | 249.40 | 249.40 | -0.80% | 82,247 |
| May 20, 2026 | 242.00 | 253.60 | 240.20 | 251.40 | 251.40 | 3.88% | 80,137 |
| May 19, 2026 | 239.40 | 243.00 | 238.20 | 242.00 | 242.00 | 2.11% | 65,304 |
| May 18, 2026 | 237.40 | 239.20 | 233.80 | 237.00 | 237.00 | 0.08% | 54,835 |
| May 15, 2026 | 230.40 | 241.00 | 230.40 | 236.80 | 236.80 | 3.86% | 59,843 |
| May 13, 2026 | 230.20 | 233.00 | 226.60 | 228.00 | 228.00 | -0.52% | 41,695 |
| May 12, 2026 | 233.40 | 234.40 | 228.80 | 229.20 | 229.20 | -2.55% | 20,157 |
| May 11, 2026 | 235.80 | 238.00 | 232.40 | 235.20 | 235.20 | - | 291,291 |
| May 8, 2026 | 228.40 | 237.00 | 226.60 | 235.20 | 235.20 | 3.07% | 74,556 |
| May 7, 2026 | 222.00 | 233.20 | 222.00 | 228.20 | 228.20 | 1.06% | 84,947 |
| May 6, 2026 | 217.20 | 228.80 | 217.20 | 225.80 | 225.80 | 4.06% | 132,381 |
| May 5, 2026 | 225.80 | 225.80 | 216.80 | 217.00 | 217.00 | -2.86% | 140,942 |
| May 4, 2026 | 227.80 | 229.40 | 221.80 | 223.40 | 223.40 | -1.24% | 58,878 |
| Apr 30, 2026 | 224.80 | 227.40 | 222.60 | 226.20 | 226.20 | 0.35% | 36,250 |
| Apr 29, 2026 | 224.00 | 227.60 | 222.40 | 225.40 | 225.40 | 1.81% | 72,939 |
| Apr 28, 2026 | 233.00 | 233.00 | 216.00 | 221.40 | 221.40 | -4.90% | 307,167 |
| Apr 27, 2026 | 235.20 | 237.00 | 232.60 | 232.80 | 232.80 | -1.36% | 49,289 |
| Apr 24, 2026 | 237.00 | 238.20 | 232.80 | 236.00 | 236.00 | -0.08% | 164,481 |
| Apr 23, 2026 | 247.00 | 247.00 | 234.00 | 236.20 | 236.20 | -1.34% | 38,021 |
| Apr 22, 2026 | 240.40 | 241.80 | 236.40 | 239.40 | 239.40 | 0.42% | 87,519 |
| Apr 21, 2026 | 241.20 | 242.80 | 236.60 | 238.40 | 238.40 | -1.00% | 42,579 |
| Apr 20, 2026 | 242.20 | 243.80 | 237.20 | 240.80 | 240.80 | -0.99% | 52,757 |
| Apr 17, 2026 | 235.20 | 245.80 | 235.20 | 243.20 | 243.20 | 3.05% | 111,942 |
| Apr 16, 2026 | 230.60 | 236.20 | 229.60 | 236.00 | 236.00 | 2.79% | 204,714 |
| Apr 15, 2026 | 231.00 | 233.60 | 229.20 | 229.60 | 229.60 | -0.43% | 209,775 |
| Apr 14, 2026 | 230.00 | 231.20 | 229.00 | 230.60 | 230.60 | 1.23% | 73,536 |
| Apr 13, 2026 | 229.60 | 233.20 | 226.80 | 227.80 | 227.80 | -0.96% | 141,040 |
| Apr 10, 2026 | 220.00 | 232.60 | 220.00 | 230.00 | 230.00 | 4.64% | 191,805 |
| Apr 9, 2026 | 215.80 | 219.80 | 214.80 | 219.80 | 219.80 | 1.95% | 80,138 |
| Apr 8, 2026 | 208.80 | 217.80 | 208.80 | 215.60 | 215.60 | 6.10% | 132,739 |
| Apr 7, 2026 | 202.40 | 211.00 | 202.40 | 203.20 | 203.20 | - | 93,126 |
| Apr 2, 2026 | 203.00 | 205.60 | 200.60 | 203.20 | 203.20 | 0.10% | 58,063 |
| Apr 1, 2026 | 206.00 | 209.60 | 202.40 | 203.00 | 203.00 | 1.10% | 211,520 |
| Mar 31, 2026 | 185.90 | 202.20 | 185.90 | 200.80 | 200.80 | 7.78% | 250,006 |
| Mar 30, 2026 | 182.00 | 186.60 | 180.20 | 186.30 | 186.30 | 0.76% | 57,183 |
| Mar 27, 2026 | 188.20 | 188.20 | 183.40 | 184.90 | 184.90 | -1.65% | 25,013 |
| 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% | 71,786 |
| 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 |