Sdiptech AB (publ) (SDIP-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 294.20 | 299.00 | 292.80 | 294.60 | 294.60 | 54,437 |
| 03 oct 2024 | 306.00 | 306.00 | 290.60 | 294.20 | 294.20 | 31,631 |
| 02 oct 2024 | 295.60 | 297.00 | 290.40 | 294.60 | 294.60 | 35,205 |
| 01 oct 2024 | 300.00 | 300.20 | 293.20 | 295.60 | 295.60 | 34,108 |
| 30 sept 2024 | 306.00 | 307.60 | 295.40 | 298.00 | 298.00 | 67,255 |
| 27 sept 2024 | 306.60 | 306.60 | 301.20 | 305.20 | 305.20 | 47,390 |
| 26 sept 2024 | 307.20 | 308.20 | 304.00 | 306.60 | 306.60 | 64,967 |
| 25 sept 2024 | 298.00 | 306.40 | 297.80 | 305.00 | 305.00 | 36,256 |
| 24 sept 2024 | 299.80 | 302.60 | 293.20 | 298.00 | 298.00 | 89,397 |
| 23 sept 2024 | 303.00 | 304.00 | 299.40 | 300.00 | 300.00 | 162,056 |
| 20 sept 2024 | 317.20 | 317.40 | 301.60 | 304.80 | 304.80 | 157,896 |
| 19 sept 2024 | 314.00 | 320.60 | 313.00 | 317.40 | 317.40 | 30,086 |
| 18 sept 2024 | 315.40 | 315.40 | 308.60 | 310.00 | 310.00 | 31,943 |
| 17 sept 2024 | 318.60 | 322.40 | 313.80 | 315.20 | 315.20 | 106,977 |
| 16 sept 2024 | 309.00 | 318.00 | 305.00 | 318.00 | 318.00 | 39,439 |
| 13 sept 2024 | 309.20 | 312.40 | 306.00 | 309.00 | 309.00 | 28,787 |
| 12 sept 2024 | 311.00 | 311.60 | 308.00 | 309.20 | 309.20 | 16,918 |
| 11 sept 2024 | 306.20 | 319.00 | 303.40 | 305.60 | 305.60 | 50,702 |
| 10 sept 2024 | 307.20 | 313.20 | 302.60 | 303.60 | 303.60 | 22,245 |
| 09 sept 2024 | 301.00 | 307.20 | 300.00 | 307.20 | 307.20 | 38,076 |
| 06 sept 2024 | 305.20 | 306.20 | 300.00 | 301.00 | 301.00 | 46,498 |
| 05 sept 2024 | 308.00 | 309.20 | 303.40 | 305.20 | 305.20 | 25,420 |
| 04 sept 2024 | 311.20 | 315.00 | 309.60 | 309.60 | 309.60 | 23,722 |
| 03 sept 2024 | 318.80 | 320.80 | 312.00 | 315.00 | 315.00 | 35,325 |
| 02 sept 2024 | 325.60 | 325.60 | 313.60 | 318.80 | 318.80 | 26,565 |
| 30 ago 2024 | 319.80 | 326.60 | 318.40 | 325.60 | 325.60 | 36,723 |
| 29 ago 2024 | 322.80 | 324.60 | 316.20 | 320.00 | 320.00 | 91,879 |
| 28 ago 2024 | 323.00 | 330.00 | 320.80 | 324.00 | 324.00 | 18,164 |
| 27 ago 2024 | 329.20 | 330.00 | 320.20 | 320.60 | 320.60 | 30,529 |
| 26 ago 2024 | 318.00 | 332.00 | 318.00 | 329.20 | 329.20 | 32,216 |
| 23 ago 2024 | 317.80 | 324.60 | 316.20 | 321.60 | 321.60 | 37,762 |
| 22 ago 2024 | 320.20 | 322.20 | 316.40 | 317.20 | 317.20 | 45,293 |
| 21 ago 2024 | 316.20 | 324.20 | 315.40 | 320.20 | 320.20 | 70,604 |
| 20 ago 2024 | 323.20 | 326.40 | 315.60 | 316.20 | 316.20 | 22,820 |
| 19 ago 2024 | 320.00 | 324.40 | 315.60 | 323.20 | 323.20 | 19,269 |
| 16 ago 2024 | 317.00 | 320.60 | 314.80 | 318.20 | 318.20 | 13,747 |
| 15 ago 2024 | 317.40 | 318.40 | 311.40 | 315.20 | 315.20 | 10,549 |
| 14 ago 2024 | 314.00 | 316.40 | 309.20 | 311.80 | 311.80 | 13,798 |
| 13 ago 2024 | 311.00 | 313.20 | 308.20 | 313.00 | 313.00 | 11,940 |
| 12 ago 2024 | 314.00 | 317.40 | 310.20 | 311.20 | 311.20 | 8,604 |
| 09 ago 2024 | 309.00 | 320.00 | 309.00 | 313.20 | 313.20 | 19,386 |
| 08 ago 2024 | 310.80 | 310.80 | 303.20 | 308.80 | 308.80 | 35,749 |
| 07 ago 2024 | 313.40 | 313.40 | 304.20 | 312.00 | 312.00 | 20,927 |
| 06 ago 2024 | 303.40 | 309.80 | 300.00 | 303.00 | 303.00 | 47,056 |
| 05 ago 2024 | 296.40 | 304.80 | 291.40 | 301.80 | 301.80 | 52,933 |
| 02 ago 2024 | 315.00 | 316.00 | 306.00 | 309.40 | 309.40 | 31,922 |
| 01 ago 2024 | 328.00 | 328.00 | 318.20 | 319.80 | 319.80 | 20,959 |
| 31 jul 2024 | 325.60 | 329.80 | 322.40 | 328.00 | 328.00 | 24,860 |
| 30 jul 2024 | 326.00 | 329.40 | 324.00 | 325.60 | 325.60 | 23,930 |
| 29 jul 2024 | 329.60 | 331.40 | 325.60 | 326.60 | 326.60 | 23,263 |
| 26 jul 2024 | 332.00 | 332.00 | 323.80 | 329.60 | 329.60 | 23,053 |
| 25 jul 2024 | 320.00 | 329.20 | 318.20 | 325.40 | 325.40 | 36,622 |
| 24 jul 2024 | 344.20 | 344.20 | 324.80 | 326.80 | 326.80 | 33,624 |
| 23 jul 2024 | 350.80 | 351.20 | 342.80 | 345.00 | 345.00 | 34,928 |
| 22 jul 2024 | 350.00 | 350.80 | 342.40 | 350.00 | 350.00 | 32,742 |
| 19 jul 2024 | 346.20 | 346.20 | 323.20 | 342.00 | 342.00 | 63,736 |
| 18 jul 2024 | 346.00 | 346.00 | 339.40 | 345.80 | 345.80 | 25,031 |
| 17 jul 2024 | 340.00 | 345.00 | 334.00 | 343.00 | 343.00 | 45,138 |
| 16 jul 2024 | 339.00 | 342.20 | 335.40 | 340.00 | 340.00 | 32,099 |
| 15 jul 2024 | 341.80 | 341.80 | 331.20 | 339.00 | 339.00 | 17,962 |
| 12 jul 2024 | 328.60 | 343.40 | 324.40 | 341.80 | 341.80 | 60,128 |
| 11 jul 2024 | 325.40 | 329.80 | 320.80 | 328.60 | 328.60 | 41,567 |
| 10 jul 2024 | 321.40 | 328.00 | 321.40 | 325.40 | 325.40 | 28,780 |
| 09 jul 2024 | 334.00 | 334.60 | 321.40 | 323.80 | 323.80 | 27,842 |
| 08 jul 2024 | 325.00 | 332.00 | 323.00 | 326.40 | 326.40 | 33,182 |
| 05 jul 2024 | 320.60 | 325.80 | 319.40 | 324.00 | 324.00 | 21,035 |
| 04 jul 2024 | 328.60 | 330.00 | 320.20 | 320.60 | 320.60 | 18,617 |
| 03 jul 2024 | 330.00 | 334.40 | 324.60 | 326.60 | 326.60 | 64,491 |
| 02 jul 2024 | 325.80 | 325.80 | 318.60 | 323.40 | 323.40 | 37,315 |
| 01 jul 2024 | 325.60 | 330.60 | 322.80 | 327.40 | 327.40 | 43,832 |
| 28 jun 2024 | 329.00 | 335.00 | 321.80 | 323.00 | 323.00 | 34,174 |
| 27 jun 2024 | 328.40 | 335.00 | 321.60 | 329.00 | 329.00 | 102,917 |
| 26 jun 2024 | 332.20 | 332.20 | 323.60 | 325.60 | 325.60 | 157,793 |
| 25 jun 2024 | 335.40 | 335.40 | 329.20 | 330.00 | 330.00 | 168,446 |
| 24 jun 2024 | 346.20 | 346.20 | 333.40 | 335.40 | 335.40 | 45,901 |
| 20 jun 2024 | 340.80 | 348.00 | 340.60 | 344.60 | 344.60 | 236,924 |
| 19 jun 2024 | 340.00 | 342.60 | 334.80 | 339.40 | 339.40 | 41,438 |
| 18 jun 2024 | 342.60 | 345.00 | 334.20 | 339.60 | 339.60 | 64,449 |
| 17 jun 2024 | 339.60 | 345.20 | 338.80 | 340.40 | 340.40 | 54,303 |
| 14 jun 2024 | 341.60 | 342.60 | 334.00 | 339.60 | 339.60 | 73,157 |
| 13 jun 2024 | 347.00 | 347.00 | 333.80 | 334.60 | 334.60 | 149,589 |
| 12 jun 2024 | 346.40 | 346.40 | 340.40 | 342.00 | 342.00 | 152,270 |
| 11 jun 2024 | 349.80 | 351.00 | 337.00 | 346.40 | 346.40 | 190,178 |
| 10 jun 2024 | 342.20 | 354.40 | 342.20 | 346.00 | 346.00 | 38,928 |
| 07 jun 2024 | 337.00 | 345.80 | 332.80 | 339.40 | 339.40 | 173,914 |
| 05 jun 2024 | 328.00 | 335.00 | 328.00 | 332.20 | 332.20 | 62,794 |
| 04 jun 2024 | 334.00 | 334.20 | 327.80 | 331.00 | 331.00 | 81,236 |
| 03 jun 2024 | 339.80 | 340.60 | 331.80 | 334.00 | 334.00 | 136,599 |
| 31 may 2024 | 333.20 | 340.00 | 325.80 | 339.80 | 339.80 | 202,696 |
| 30 may 2024 | 321.40 | 334.60 | 317.80 | 333.20 | 333.20 | 66,978 |
| 29 may 2024 | 325.20 | 327.40 | 315.00 | 324.40 | 324.40 | 77,362 |
| 28 may 2024 | 337.40 | 338.60 | 327.20 | 327.80 | 327.80 | 50,929 |
| 27 may 2024 | 332.00 | 338.60 | 330.40 | 337.40 | 337.40 | 118,775 |
| 24 may 2024 | 326.00 | 333.80 | 326.00 | 332.00 | 332.00 | 33,137 |
| 23 may 2024 | 322.00 | 331.00 | 322.00 | 330.20 | 330.20 | 42,874 |
| 22 may 2024 | 317.40 | 322.80 | 317.00 | 321.60 | 321.60 | 24,984 |
| 21 may 2024 | 314.60 | 320.00 | 314.60 | 317.60 | 317.60 | 49,312 |
| 20 may 2024 | 318.40 | 321.20 | 311.60 | 314.00 | 314.00 | 70,438 |
| 17 may 2024 | 306.00 | 307.80 | 296.20 | 307.80 | 307.80 | 41,224 |
| 16 may 2024 | 307.60 | 310.00 | 303.40 | 305.20 | 305.20 | 60,538 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.