Sdiptech AB (publ) (STO:SDIP.B)
Sweden
· Delayed Price · Currency is SEK 225.60
+4.20 (1.90%)
Apr 29, 2026, 3:44 PM CET
Sdiptech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 224.00 | 227.60 | 222.40 | 227.60 | - | 2.80% | 43,986 |
| Apr 28, 2026 | 233.00 | 233.00 | 216.00 | 221.40 | 221.40 | -4.90% | 287,321 |
| 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% | 36,212 |
| Apr 22, 2026 | 240.40 | 241.80 | 236.40 | 239.40 | 239.40 | 0.42% | 86,382 |
| 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% | 51,795 |
| 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% | 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 |
| 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 |