Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | 616 |
| 2026-06-23 | 219.50 | 219.50 | 215.00 | 216.00 | 216.00 | 128 |
| 2026-06-22 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-06-19 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-06-18 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-06-17 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-06-16 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-06-15 | 217.50 | 226.50 | 217.50 | 223.00 | 223.00 | 1,760 |
| 2026-06-12 | 221.00 | 222.00 | 218.50 | 221.50 | 221.50 | 1,981 |
| 2026-06-11 | 222.25 | 222.25 | 216.00 | 216.00 | 216.00 | 2,419 |
| 2026-06-10 | 215.00 | 220.00 | 214.00 | 218.75 | 218.75 | 447 |
| 2026-06-09 | 230.25 | 231.00 | 223.00 | 223.00 | 223.00 | 1,129 |
| 2026-06-08 | 236.00 | 238.00 | 232.00 | 233.50 | 233.50 | 1,838 |
| 2026-06-05 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2026-06-04 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | 264 |
| 2026-06-03 | 237.00 | 238.50 | 234.50 | 238.50 | 238.50 | 49 |
| 2026-06-02 | 226.00 | 233.50 | 222.75 | 233.50 | 233.50 | 831 |
| 2026-06-01 | 232.50 | 232.50 | 225.50 | 225.50 | 225.50 | 95 |
| 2026-05-29 | 232.00 | 232.50 | 225.50 | 225.50 | 225.50 | 1,158 |
| 2026-05-28 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1,076 |
| 2026-05-27 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0 |
| 2026-05-26 | 238.00 | 240.00 | 237.00 | 239.50 | 239.50 | 9,483 |
| 2026-05-25 | 237.00 | 260.25 | 237.00 | 255.00 | 255.00 | 1,834 |
| 2026-05-22 | 252.00 | 252.00 | 241.50 | 243.75 | 243.75 | 8,746 |
| 2026-05-21 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2026-05-20 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 3 |
| 2026-05-19 | 260.50 | 261.00 | 260.50 | 261.00 | 261.00 | 802 |
| 2026-05-18 | 257.00 | 258.00 | 256.75 | 256.75 | 256.75 | 744 |
| 2026-05-15 | 274.50 | 274.50 | 260.50 | 260.50 | 260.50 | 378 |
| 2026-05-14 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | 0 |
| 2026-05-13 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | 0 |
| 2026-05-12 | 282.00 | 284.50 | 279.00 | 279.25 | 279.25 | 1,249 |
| 2026-05-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2026-05-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 1 |
| 2026-05-07 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 186 |
| 2026-05-06 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,188 |
| 2026-05-05 | 295.50 | 295.50 | 290.75 | 293.50 | 293.50 | 1,173 |
| 2026-05-04 | 281.50 | 281.50 | 270.50 | 274.50 | 274.50 | 3,564 |
| 2026-05-01 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2026-04-30 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 200 |
| 2026-04-29 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | 0 |
| 2026-04-28 | 254.50 | 270.00 | 254.50 | 265.75 | 265.75 | 694 |
| 2026-04-27 | 259.50 | 259.50 | 254.75 | 254.75 | 254.75 | 581 |
| 2026-04-24 | 264.50 | 264.50 | 263.25 | 263.25 | 263.25 | 694 |
| 2026-04-23 | 285.50 | 289.50 | 265.75 | 276.00 | 276.00 | 1,606 |
| 2026-04-22 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-04-21 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 102 |
| 2026-04-20 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-04-17 | 339.25 | 339.25 | 318.50 | 326.00 | 326.00 | 3,392 |
| 2026-04-16 | 322.50 | 334.00 | 322.50 | 331.75 | 331.75 | 1,634 |
| 2026-04-15 | 312.00 | 312.00 | 310.00 | 311.50 | 311.50 | 756 |
| 2026-04-14 | 299.50 | 301.00 | 299.50 | 301.00 | 301.00 | 316 |
| 2026-04-13 | 299.50 | 299.50 | 298.75 | 298.75 | 298.75 | 1,020 |
| 2026-04-10 | 314.50 | 316.00 | 309.50 | 309.50 | 309.50 | 1,008 |
| 2026-04-09 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | 13 |
| 2026-04-08 | 310.00 | 310.00 | 309.00 | 309.50 | 309.50 | 1,925 |
| 2026-04-07 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 0 |
| 2026-04-02 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 0 |
| 2026-04-01 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 21 |
| 2026-03-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-25 | 2.0000 SEK |
| 2024-04-26 | 2.0000 SEK |
| 2023-04-25 | 2.0000 SEK |
| 2022-04-27 | 2.0000 SEK |
| 2021-06-24 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.