Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 193.75 | 193.75 | 193.25 | 193.25 | 193.25 | 295 |
| 2025-08-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 346 |
| 2025-08-12 | 198.00 | 198.75 | 198.00 | 198.50 | 198.50 | 855 |
| 2025-08-11 | 194.00 | 194.00 | 192.25 | 192.75 | 192.75 | 409 |
| 2025-08-05 | 194.00 | 197.00 | 194.00 | 195.50 | 195.50 | 259 |
| 2025-08-04 | 189.50 | 189.50 | 188.25 | 189.25 | 189.25 | 461 |
| 2025-08-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 60 |
| 2025-07-31 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 53 |
| 2025-07-30 | 191.00 | 191.00 | 190.75 | 190.75 | 190.75 | 70 |
| 2025-07-28 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | 2,761 |
| 2025-07-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 219 |
| 2025-07-24 | 195.00 | 195.00 | 190.50 | 190.50 | 190.50 | 691 |
| 2025-07-23 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 35 |
| 2025-07-22 | 198.50 | 198.50 | 195.00 | 195.00 | 195.00 | 338 |
| 2025-07-21 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 361 |
| 2025-07-18 | 200.00 | 200.75 | 200.00 | 200.75 | 200.75 | 648 |
| 2025-07-17 | 221.50 | 222.00 | 221.50 | 222.00 | 222.00 | 253 |
| 2025-07-16 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 244 |
| 2025-07-15 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 410 |
| 2025-07-14 | 214.00 | 219.00 | 213.00 | 216.00 | 216.00 | 2,983 |
| 2025-07-10 | 199.25 | 199.25 | 198.00 | 198.00 | 198.00 | 815 |
| 2025-07-08 | 199.50 | 200.25 | 199.50 | 200.00 | 200.00 | 888 |
| 2025-07-07 | 203.00 | 209.00 | 203.00 | 208.50 | 208.50 | 688 |
| 2025-07-03 | 185.50 | 189.50 | 183.50 | 189.50 | 189.50 | 428 |
| 2025-07-02 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 397 |
| 2025-07-01 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 372 |
| 2025-06-30 | 155.50 | 156.00 | 154.25 | 156.00 | 156.00 | 1,113 |
| 2025-06-27 | 169.50 | 169.50 | 159.00 | 159.00 | 159.00 | 872 |
| 2025-06-26 | 159.50 | 164.00 | 159.50 | 162.00 | 162.00 | 1,023 |
| 2025-06-25 | 156.50 | 158.00 | 156.50 | 158.00 | 158.00 | 51 |
| 2025-06-24 | 148.25 | 149.00 | 148.25 | 149.00 | 149.00 | 124 |
| 2025-06-23 | 141.75 | 144.00 | 141.50 | 143.00 | 143.00 | 413 |
| 2025-06-18 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 500 |
| 2025-06-16 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 283 |
| 2025-06-13 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 420 |
| 2025-06-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 311 |
| 2025-06-09 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 200 |
| 2025-06-04 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 300 |
| 2025-05-27 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 362 |
| 2025-05-22 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 497 |
| 2025-04-11 | 122.50 | 122.50 | 122.50 | 122.50 | 120.47 | 80 |
| 2025-02-28 | 128.60 | 128.60 | 128.60 | 128.60 | 126.47 | 29 |
| 2025-02-10 | 133.80 | 135.00 | 133.80 | 135.00 | 132.76 | 1,128 |
| 2025-02-06 | 128.00 | 128.00 | 128.00 | 128.00 | 125.88 | 353 |
| 2025-01-14 | 121.60 | 121.60 | 121.60 | 121.60 | 119.58 | 50 |
| 2025-01-08 | 121.00 | 121.00 | 121.00 | 121.00 | 118.99 | 434 |
| 2025-01-07 | 120.00 | 120.00 | 120.00 | 120.00 | 118.01 | 1 |
| 2024-03-18 | 131.40 | 131.40 | 131.40 | 131.40 | 127.07 | 94 |
| 2024-03-15 | 130.00 | 130.00 | 129.60 | 129.60 | 125.32 | 188 |
| 2024-03-14 | 131.60 | 135.00 | 130.80 | 135.00 | 130.55 | 372 |
| 2024-03-13 | 133.40 | 133.40 | 133.40 | 133.40 | 129.00 | 1 |
| 2024-01-31 | 131.19 | 131.19 | 131.19 | 131.19 | 126.86 | 19 |
| 2024-01-30 | 128.31 | 128.31 | 128.31 | 128.31 | 124.08 | 6 |
| 2024-01-24 | 127.79 | 127.79 | 127.79 | 127.79 | 123.58 | 35 |
| 2024-01-23 | 127.79 | 127.79 | 127.79 | 127.79 | 123.58 | 15 |
| 2024-01-17 | 128.79 | 128.79 | 128.79 | 128.79 | 124.54 | 41 |
| 2024-01-11 | 140.59 | 140.59 | 140.59 | 140.59 | 135.95 | 44 |
| 2024-01-10 | 140.20 | 140.20 | 138.80 | 138.80 | 134.22 | 32 |
| 2024-01-09 | 138.20 | 140.40 | 138.20 | 140.40 | 135.77 | 382 |
| 2024-01-03 | 126.60 | 126.60 | 126.60 | 126.60 | 122.42 | 274 |
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.