Sdiptech AB (publ) (STO:SDIP.B)
Sweden
· Delayed Price · Currency is SEK 186.10
-0.10 (-0.05%)
At close: Mar 6, 2026
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 186.10 | 186.40 | 182.70 | 183.80 | 183.80 | -1.18% | 60,468 |
| 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% | 98,549 |
| 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% | 67,942 |
| Jan 9, 2026 | 185.70 | 190.00 | 183.50 | 186.50 | 186.50 | 0.32% | 84,556 |
| 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% | 23,224 |
| 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% | 30,075 |
| Dec 23, 2025 | 189.60 | 192.00 | 188.80 | 189.70 | 189.70 | 0.05% | 30,281 |
| Dec 22, 2025 | 189.90 | 191.90 | 188.40 | 189.60 | 189.60 | -1.25% | 67,276 |
| 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% | 180,066 |
| Dec 17, 2025 | 184.80 | 186.20 | 182.90 | 184.00 | 184.00 | -0.65% | 34,338 |
| 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% | 47,479 |
| Dec 12, 2025 | 188.80 | 190.70 | 187.00 | 187.30 | 187.30 | -0.53% | 58,415 |
| Dec 11, 2025 | 184.80 | 190.10 | 182.00 | 188.30 | 188.30 | 2.45% | 162,105 |
| 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% | 52,449 |
| 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 | - | 160,829 |
| 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% | 59,268 |
| Nov 25, 2025 | 178.50 | 180.00 | 174.80 | 180.00 | 180.00 | 1.35% | 112,286 |
| Nov 24, 2025 | 178.50 | 181.50 | 177.00 | 177.60 | 177.60 | - | 64,383 |
| Nov 21, 2025 | 175.00 | 177.70 | 173.80 | 177.60 | 177.60 | -0.50% | 201,975 |
| 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 |