Sdiptech AB (publ) (STO:SDIP.B)
Sweden
· Delayed Price · Currency is SEK 187.20
-2.80 (-1.47%)
Dec 5, 2025, 4:13 PM CET
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.40 | 190.90 | 188.20 | 188.30 | - | -0.89% | 23,861 |
| 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 |
| Nov 6, 2025 | 182.40 | 182.40 | 178.60 | 178.70 | 178.70 | -2.08% | 48,411 |
| Nov 5, 2025 | 184.00 | 184.40 | 181.80 | 182.50 | 182.50 | -1.19% | 38,502 |
| Nov 4, 2025 | 186.00 | 188.50 | 184.10 | 184.70 | 184.70 | -1.76% | 42,061 |
| Nov 3, 2025 | 188.90 | 190.50 | 186.00 | 188.00 | 188.00 | -0.74% | 53,727 |
| Oct 31, 2025 | 190.00 | 192.40 | 188.30 | 189.40 | 189.40 | 0.80% | 21,182 |
| Oct 30, 2025 | 189.60 | 189.60 | 186.20 | 187.90 | 187.90 | -1.21% | 77,243 |
| Oct 29, 2025 | 196.00 | 196.00 | 190.20 | 190.20 | 190.20 | -2.96% | 58,898 |
| Oct 28, 2025 | 204.20 | 204.20 | 194.20 | 196.00 | 196.00 | -4.20% | 120,622 |
| Oct 27, 2025 | 210.20 | 211.00 | 203.00 | 204.60 | 204.60 | -1.16% | 97,070 |
| Oct 24, 2025 | 195.50 | 207.40 | 191.80 | 207.00 | 207.00 | 11.53% | 334,672 |
| Oct 23, 2025 | 184.00 | 185.80 | 182.00 | 185.60 | 185.60 | 0.98% | 77,981 |
| Oct 22, 2025 | 182.60 | 183.80 | 179.80 | 183.80 | 183.80 | 0.66% | 48,851 |
| Oct 21, 2025 | 177.20 | 183.00 | 174.30 | 182.60 | 182.60 | 3.05% | 103,450 |
| Oct 20, 2025 | 175.80 | 179.30 | 173.60 | 177.20 | 177.20 | 1.03% | 81,689 |
| Oct 17, 2025 | 175.00 | 177.00 | 169.40 | 175.40 | 175.40 | 0.34% | 72,106 |
| Oct 16, 2025 | 176.10 | 178.50 | 173.40 | 174.80 | 174.80 | 0.06% | 41,995 |
| Oct 15, 2025 | 172.40 | 175.30 | 172.20 | 174.70 | 174.70 | 0.87% | 85,727 |
| Oct 14, 2025 | 174.20 | 174.20 | 171.10 | 173.20 | 173.20 | -0.97% | 65,282 |
| Oct 13, 2025 | 173.90 | 177.50 | 172.60 | 174.90 | 174.90 | 0.81% | 55,889 |
| Oct 10, 2025 | 176.00 | 179.10 | 173.50 | 173.50 | 173.50 | -1.42% | 214,918 |
| Oct 9, 2025 | 177.50 | 178.40 | 174.70 | 176.00 | 176.00 | -0.73% | 30,248 |
| Oct 8, 2025 | 174.50 | 177.60 | 172.60 | 177.30 | 177.30 | 2.25% | 78,012 |
| Oct 7, 2025 | 174.60 | 175.40 | 173.10 | 173.40 | 173.40 | -0.40% | 52,827 |
| Oct 6, 2025 | 180.80 | 180.80 | 172.80 | 174.10 | 174.10 | -3.71% | 108,969 |
| Oct 3, 2025 | 178.30 | 181.60 | 177.90 | 180.80 | 180.80 | 1.40% | 39,221 |
| Oct 2, 2025 | 177.90 | 180.00 | 177.00 | 178.30 | 178.30 | 0.79% | 50,586 |
| Oct 1, 2025 | 173.80 | 177.30 | 171.40 | 176.90 | 176.90 | 1.84% | 122,350 |
| Sep 30, 2025 | 172.30 | 174.50 | 170.60 | 173.70 | 173.70 | 0.81% | 148,519 |
| Sep 29, 2025 | 171.40 | 172.80 | 170.50 | 172.30 | 172.30 | 0.53% | 50,143 |
| Sep 26, 2025 | 171.00 | 172.40 | 168.30 | 171.40 | 171.40 | 0.23% | 86,400 |
| Sep 25, 2025 | 176.00 | 176.00 | 170.00 | 171.00 | 171.00 | -3.23% | 131,359 |
| Sep 24, 2025 | 183.90 | 183.90 | 176.60 | 176.70 | 176.70 | -2.38% | 43,687 |
| Sep 23, 2025 | 178.00 | 182.40 | 178.00 | 181.00 | 181.00 | 1.46% | 51,378 |
| Sep 22, 2025 | 180.30 | 181.10 | 177.10 | 178.40 | 178.40 | -1.27% | 45,498 |
| Sep 19, 2025 | 184.70 | 184.70 | 180.00 | 180.70 | 180.70 | -0.88% | 54,129 |
| Sep 18, 2025 | 178.80 | 183.90 | 178.80 | 182.30 | 182.30 | 1.50% | 23,029 |
| Sep 17, 2025 | 182.10 | 184.10 | 178.60 | 179.60 | 179.60 | -1.37% | 33,727 |
| Sep 16, 2025 | 186.00 | 186.00 | 181.80 | 182.10 | 182.10 | -1.94% | 26,437 |
| Sep 15, 2025 | 183.00 | 187.60 | 183.00 | 185.70 | 185.70 | 0.38% | 22,327 |
| Sep 12, 2025 | 184.30 | 187.10 | 183.30 | 185.00 | 185.00 | 0.43% | 26,520 |
| Sep 11, 2025 | 184.20 | 185.60 | 183.20 | 184.20 | 184.20 | -0.27% | 15,765 |
| Sep 10, 2025 | 188.00 | 189.70 | 184.70 | 184.70 | 184.70 | -1.65% | 30,837 |
| Sep 9, 2025 | 187.10 | 188.30 | 184.40 | 187.80 | 187.80 | 0.86% | 54,653 |
| Sep 8, 2025 | 183.50 | 186.90 | 183.30 | 186.20 | 186.20 | 1.42% | 27,943 |
| Sep 5, 2025 | 180.00 | 185.40 | 179.10 | 183.60 | 183.60 | 2.40% | 695,122 |
| Sep 4, 2025 | 182.00 | 182.40 | 178.30 | 179.30 | 179.30 | -0.61% | 39,210 |
| Sep 3, 2025 | 181.20 | 183.20 | 179.90 | 180.40 | 180.40 | -0.17% | 44,533 |
| Sep 2, 2025 | 185.90 | 187.30 | 180.70 | 180.70 | 180.70 | -2.95% | 37,080 |
| Sep 1, 2025 | 186.70 | 189.20 | 185.70 | 186.20 | 186.20 | -0.96% | 40,739 |
| Aug 29, 2025 | 189.90 | 190.80 | 186.80 | 188.00 | 188.00 | -1.00% | 424,839 |
| Aug 28, 2025 | 188.70 | 191.70 | 188.70 | 189.90 | 189.90 | 0.16% | 132,893 |
| Aug 27, 2025 | 190.00 | 191.00 | 187.50 | 189.60 | 189.60 | -0.05% | 31,621 |
| Aug 26, 2025 | 196.50 | 196.50 | 188.60 | 189.70 | 189.70 | -2.97% | 61,391 |
| Aug 25, 2025 | 197.70 | 198.20 | 195.50 | 195.50 | 195.50 | -1.11% | 81,542 |
| Aug 22, 2025 | 189.70 | 198.20 | 189.00 | 197.70 | 197.70 | 4.38% | 178,999 |
| Aug 21, 2025 | 193.10 | 193.10 | 187.60 | 189.40 | 189.40 | -0.11% | 283,554 |
| Aug 20, 2025 | 193.00 | 193.00 | 189.00 | 189.60 | 189.60 | -1.66% | 243,359 |
| Aug 19, 2025 | 186.30 | 193.10 | 186.30 | 192.80 | 192.80 | 3.54% | 38,880 |
| Aug 18, 2025 | 190.00 | 190.50 | 184.80 | 186.20 | 186.20 | -2.21% | 52,959 |
| Aug 15, 2025 | 188.50 | 191.20 | 188.50 | 190.40 | 190.40 | 1.28% | 40,362 |
| Aug 14, 2025 | 186.90 | 188.50 | 186.10 | 188.00 | 188.00 | 0.59% | 90,683 |
| Aug 13, 2025 | 189.20 | 189.80 | 186.40 | 186.90 | 186.90 | -1.22% | 71,096 |
| Aug 12, 2025 | 189.90 | 192.10 | 188.20 | 189.20 | 189.20 | -0.37% | 45,762 |
| Aug 11, 2025 | 191.80 | 194.30 | 189.90 | 189.90 | 189.90 | -1.25% | 33,369 |
| Aug 8, 2025 | 193.10 | 193.50 | 191.10 | 192.30 | 192.30 | 0.37% | 32,805 |
| Aug 7, 2025 | 190.00 | 191.60 | 189.00 | 191.60 | 191.60 | 0.95% | 31,502 |
| Aug 6, 2025 | 192.40 | 192.80 | 189.10 | 189.80 | 189.80 | -1.50% | 69,999 |
| Aug 5, 2025 | 194.10 | 195.30 | 191.70 | 192.70 | 192.70 | -0.21% | 30,632 |
| Aug 4, 2025 | 192.40 | 194.60 | 191.40 | 193.10 | 193.10 | 0.36% | 45,253 |
| Aug 1, 2025 | 195.00 | 196.30 | 188.20 | 192.40 | 192.40 | -2.43% | 83,692 |
| Jul 31, 2025 | 202.40 | 204.20 | 193.80 | 197.20 | 197.20 | -2.38% | 67,425 |
| Jul 30, 2025 | 200.00 | 203.60 | 200.00 | 202.00 | 202.00 | 0.90% | 46,122 |
| Jul 29, 2025 | 204.60 | 205.20 | 200.00 | 200.20 | 200.20 | -0.60% | 32,172 |
| Jul 28, 2025 | 200.20 | 203.80 | 200.20 | 201.40 | 201.40 | 0.60% | 38,550 |
| Jul 25, 2025 | 201.20 | 202.00 | 196.50 | 200.20 | 200.20 | -0.89% | 49,420 |
| Jul 24, 2025 | 199.60 | 202.60 | 198.40 | 202.00 | 202.00 | 1.25% | 29,216 |
| Jul 23, 2025 | 195.30 | 201.60 | 194.60 | 199.50 | 199.50 | 3.15% | 108,282 |
| Jul 22, 2025 | 198.70 | 199.70 | 193.00 | 193.40 | 193.40 | -2.72% | 87,482 |
| Jul 21, 2025 | 196.50 | 203.00 | 193.10 | 198.80 | 198.80 | 1.17% | 69,064 |