Studsvik AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	126.61	126.61	126.61	126.61	122.43	19
2023-12-15	129.21	129.21	129.21	129.21	124.95	37
2023-12-14	128.39	128.39	128.39	128.39	124.16	19
2023-12-12	126.60	126.60	125.20	125.20	121.07	194
2023-12-07	135.40	135.40	134.90	134.90	130.45	34
2023-11-10	101.00	101.00	100.50	100.50	97.185	28
2023-11-02	98.500	98.500	98.500	98.500	95.251	35
2023-10-31	93.500	93.500	93.500	93.500	90.416	25
2023-10-26	94.900	94.900	94.900	94.900	91.770	250
2023-09-26	112.80	112.80	112.40	112.40	108.69	84
2023-09-13	110.20	110.80	110.20	110.80	107.15	25
2023-09-06	116.20	116.20	116.20	116.20	112.37	143
2023-09-04	117.00	118.00	117.00	118.00	114.11	38
2023-08-25	111.00	112.80	111.00	112.80	109.08	177
2023-08-15	108.20	108.20	108.20	108.20	104.63	7
2023-08-14	111.00	111.00	111.00	111.00	107.34	110
2023-08-01	103.40	103.40	103.40	103.40	99.989	21
2023-07-28	103.20	103.20	103.20	103.20	99.796	27
2023-07-27	102.20	102.20	102.00	102.00	98.635	248
2023-07-24	99.500	101.80	99.500	101.60	98.249	592
2023-07-20	102.00	102.00	101.20	101.80	98.442	286
2023-07-19	104.20	104.20	104.20	104.20	100.76	750
2023-07-14	102.60	102.60	102.60	102.60	99.216	125
2023-07-06	103.00	103.00	101.00	101.00	97.668	384
2023-07-05	103.20	103.20	103.20	103.20	99.796	100
2023-06-30	104.20	104.20	104.20	104.20	100.76	9
2023-06-27	102.20	102.20	102.20	102.20	98.829	123
2023-06-26	103.00	103.99	103.00	103.99	100.56	1,537
2023-06-22	104.79	104.79	104.79	104.79	101.34	1
2023-06-21	105.60	105.60	102.20	102.59	99.209	1,518
2023-06-20	105.40	105.40	104.80	104.80	101.34	35
2023-06-19	105.00	105.00	105.00	105.00	101.54	800
2023-06-16	106.20	106.20	106.20	106.20	102.70	1,130
2023-06-14	106.80	106.80	106.80	106.80	103.28	868
2023-06-12	105.00	105.00	105.00	105.00	101.54	22
2023-06-09	104.40	106.80	103.40	106.00	102.50	3,126
2023-06-07	105.60	105.60	105.00	105.40	101.92	1,086
2023-06-05	106.60	106.80	106.00	106.00	102.50	1,086
2023-06-02	105.49	105.49	105.49	105.49	102.01	70
2023-05-19	111.19	111.19	111.19	111.19	107.52	1
2023-05-16	107.60	107.61	107.60	107.61	104.06	193
2023-05-04	106.41	106.41	106.41	106.41	102.90	3
2023-05-03	107.01	107.01	107.01	107.01	103.48	4
2023-05-02	108.19	108.19	108.19	108.19	104.62	17
2023-04-28	110.59	110.59	110.59	110.59	106.94	55
2023-04-27	117.39	117.39	117.39	117.39	113.52	1
2023-04-26	121.20	121.20	120.87	120.87	116.89	240
2023-04-25	125.21	125.21	125.21	125.21	121.08	26
2023-04-24	128.40	128.40	128.40	128.40	122.23	1,510
2023-04-20	132.00	132.00	132.00	132.00	125.66	190
2023-04-19	137.80	137.80	134.80	134.80	128.32	610
2023-04-18	136.00	136.80	136.00	136.80	130.23	513
2023-04-17	140.00	140.00	140.00	140.00	133.27	1,014
2023-04-14	141.40	141.40	141.40	141.40	134.61	774
2023-04-13	142.40	142.40	140.80	140.80	134.03	1,454
2023-04-12	140.00	140.00	140.00	140.00	133.27	68
2023-04-11	141.80	141.80	140.60	140.60	133.84	191
2023-04-06	141.00	141.00	141.00	141.00	134.22	94
2023-04-05	141.20	141.20	139.80	139.80	133.08	142
2023-04-03	138.60	141.20	138.60	141.20	134.42	141

← NewerPage 6 of 8 · 434 trading daysOlder →

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.