Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 263.00 | 268.00 | 262.00 | 265.00 | 265.00 | 4,362 |
| 2026-01-02 | 278.00 | 279.00 | 278.00 | 278.00 | 278.00 | 120 |
| 2025-12-30 | 248.00 | 255.00 | 248.00 | 255.00 | 255.00 | 1,900 |
| 2025-12-23 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 225 |
| 2025-12-22 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 372 |
| 2025-12-19 | 260.00 | 261.00 | 248.00 | 248.00 | 248.00 | 1,772 |
| 2025-12-18 | 292.00 | 293.00 | 265.00 | 265.00 | 265.00 | 8,486 |
| 2025-12-17 | 307.00 | 307.00 | 293.00 | 293.00 | 293.00 | 830 |
| 2025-12-16 | 311.00 | 317.00 | 311.00 | 317.00 | 317.00 | 163 |
| 2025-12-15 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 6,000 |
| 2025-12-12 | 307.00 | 309.00 | 307.00 | 308.00 | 308.00 | 6,029 |
| 2025-12-11 | 296.00 | 309.00 | 296.00 | 309.00 | 309.00 | 1,098 |
| 2025-12-10 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 4,600 |
| 2025-12-09 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 218 |
| 2025-12-08 | 295.00 | 295.00 | 287.00 | 287.00 | 287.00 | 565 |
| 2025-12-05 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 400 |
| 2025-12-03 | 300.00 | 300.00 | 289.00 | 289.00 | 289.00 | 410 |
| 2025-12-02 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 251 |
| 2025-12-01 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | 105 |
| 2025-11-28 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 14 |
| 2025-11-26 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 111 |
| 2025-11-25 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 600 |
| 2025-11-24 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 165 |
| 2025-11-21 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 132 |
| 2025-11-19 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 82 |
| 2025-11-13 | 261.50 | 262.00 | 261.50 | 262.00 | 262.00 | 92 |
| 2025-11-12 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | 611 |
| 2025-11-11 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1,275 |
| 2025-11-07 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | 758 |
| 2025-11-06 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 324 |
| 2025-11-05 | 248.00 | 248.00 | 246.50 | 246.50 | 246.50 | 1,581 |
| 2025-11-04 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | 1,206 |
| 2025-11-03 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 447 |
| 2025-10-30 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | 967 |
| 2025-10-29 | 288.00 | 297.00 | 288.00 | 294.00 | 294.00 | 809 |
| 2025-10-27 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 7,000 |
| 2025-10-21 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 175 |
| 2025-10-20 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | 1,681 |
| 2025-10-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 431 |
| 2025-10-16 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 1,239 |
| 2025-10-14 | 260.00 | 263.00 | 255.00 | 263.00 | 263.00 | 844 |
| 2025-10-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,054 |
| 2025-10-10 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 8 |
| 2025-10-09 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 97 |
| 2025-10-07 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 1,001 |
| 2025-10-03 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 232 |
| 2025-10-02 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 9 |
| 2025-09-29 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,200 |
| 2025-09-25 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 569 |
| 2025-09-24 | 236.00 | 239.50 | 236.00 | 237.00 | 237.00 | 1,291 |
| 2025-09-23 | 223.00 | 230.00 | 223.00 | 227.00 | 227.00 | 839 |
| 2025-09-22 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 6,058 |
| 2025-09-19 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 833 |
| 2025-09-15 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 680 |
| 2025-09-12 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 288 |
| 2025-09-11 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 357 |
| 2025-09-05 | 185.75 | 185.75 | 185.25 | 185.25 | 185.25 | 162 |
| 2025-08-29 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 153 |
| 2025-08-26 | 189.00 | 189.00 | 188.75 | 188.75 | 188.75 | 294 |
| 2025-08-19 | 190.75 | 191.00 | 190.75 | 191.00 | 191.00 | 815 |
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.