Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 299.00 | 308.00 | 299.00 | 308.00 | 308.00 | 83 |
| 2026-03-27 | 306.00 | 306.00 | 302.00 | 303.00 | 303.00 | 55 |
| 2026-03-26 | 321.00 | 321.00 | 319.00 | 319.00 | 319.00 | 81 |
| 2026-03-25 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0 |
| 2026-03-24 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0 |
| 2026-03-23 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0 |
| 2026-03-20 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0 |
| 2026-03-19 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 3 |
| 2026-03-18 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2026-03-17 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 10 |
| 2026-03-16 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-03-13 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-03-12 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 500 |
| 2026-03-11 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 235 |
| 2026-03-10 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-03-09 | 287.00 | 294.00 | 287.00 | 294.00 | 294.00 | 1,199 |
| 2026-03-06 | 287.00 | 288.00 | 284.00 | 288.00 | 288.00 | 937 |
| 2026-03-05 | 286.50 | 290.00 | 286.50 | 290.00 | 290.00 | 371 |
| 2026-03-04 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1,124 |
| 2026-03-03 | 278.00 | 281.00 | 278.00 | 280.00 | 280.00 | 225 |
| 2026-03-02 | 280.00 | 287.00 | 280.00 | 287.00 | 287.00 | 1,544 |
| 2026-02-27 | 284.00 | 294.00 | 284.00 | 286.00 | 286.00 | 2,161 |
| 2026-02-26 | 294.00 | 294.00 | 289.00 | 293.00 | 293.00 | 1,755 |
| 2026-02-25 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2026-02-24 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1,176 |
| 2026-02-23 | 306.00 | 306.00 | 292.00 | 294.00 | 294.00 | 846 |
| 2026-02-20 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 121 |
| 2026-02-19 | 297.50 | 306.00 | 297.50 | 306.00 | 306.00 | 696 |
| 2026-02-18 | 330.00 | 331.00 | 313.00 | 315.00 | 315.00 | 1,409 |
| 2026-02-17 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 218 |
| 2026-02-16 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0 |
| 2026-02-13 | 353.00 | 353.00 | 342.00 | 343.00 | 343.00 | 1,020 |
| 2026-02-12 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 3,071 |
| 2026-02-11 | 361.00 | 364.00 | 360.00 | 360.00 | 360.00 | 7,284 |
| 2026-02-10 | 353.00 | 356.00 | 353.00 | 356.00 | 356.00 | 752 |
| 2026-02-09 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 168 |
| 2026-02-06 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 117 |
| 2026-02-05 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 21 |
| 2026-02-04 | 323.00 | 329.00 | 323.00 | 329.00 | 329.00 | 802 |
| 2026-02-03 | 323.50 | 333.00 | 322.00 | 333.00 | 333.00 | 1,054 |
| 2026-02-02 | 316.00 | 323.50 | 316.00 | 323.50 | 323.50 | 297 |
| 2026-01-30 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 429 |
| 2026-01-29 | 330.50 | 331.50 | 329.00 | 329.00 | 329.00 | 1,321 |
| 2026-01-28 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,389 |
| 2026-01-27 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 5 |
| 2026-01-26 | 314.50 | 316.50 | 314.50 | 316.50 | 316.50 | 530 |
| 2026-01-23 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 500 |
| 2026-01-22 | 309.00 | 314.00 | 309.00 | 314.00 | 314.00 | 13,077 |
| 2026-01-21 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 2,200 |
| 2026-01-20 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-01-19 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2026-01-16 | 289.00 | 289.00 | 284.00 | 289.00 | 289.00 | 1,216 |
| 2026-01-15 | 282.50 | 282.50 | 278.00 | 281.00 | 281.00 | 3,706 |
| 2026-01-14 | 279.00 | 280.00 | 278.00 | 278.00 | 278.00 | 525 |
| 2026-01-13 | 262.00 | 271.00 | 262.00 | 271.00 | 271.00 | 1,144 |
| 2026-01-12 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 184 |
| 2026-01-09 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 9,923 |
| 2026-01-08 | 284.00 | 287.00 | 276.50 | 277.00 | 277.00 | 2,401 |
| 2026-01-07 | 253.00 | 257.00 | 253.00 | 256.00 | 256.00 | 1,145 |
| 2026-01-06 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
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.