Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	140.40	140.40	140.40	140.40	133.65	70
2023-03-29	127.80	132.20	127.80	132.20	125.85	297
2023-03-28	129.00	129.00	129.00	129.00	122.80	34
2023-03-27	139.40	139.40	133.20	133.20	126.80	702
2023-03-24	133.40	134.60	133.40	134.60	128.13	267
2023-03-23	133.40	133.40	133.40	133.40	126.99	22
2023-03-22	131.41	131.41	131.41	131.41	125.09	2
2023-03-21	133.60	133.60	133.40	133.59	127.17	155
2023-03-20	130.11	130.11	130.11	130.11	123.86	45
2023-03-15	140.60	140.60	140.60	140.60	133.84	28
2023-03-14	137.20	140.34	136.80	140.34	133.60	257
2023-03-09	135.59	135.59	135.59	135.59	129.08	7
2023-03-03	138.40	147.60	138.40	146.60	139.56	761
2023-03-02	135.41	135.41	135.41	135.41	128.90	18
2023-02-24	132.20	132.60	131.00	132.40	126.04	1,755
2023-02-23	135.60	137.81	135.40	137.81	131.19	37
2023-02-21	136.80	136.80	136.80	136.80	130.23	454
2023-02-20	128.20	128.20	125.80	127.20	121.09	1,539
2023-02-17	127.14	127.14	127.14	127.14	121.03	121
2023-02-15	121.80	121.80	121.80	121.80	115.95	56
2023-02-08	116.40	117.00	116.00	116.00	110.43	632
2023-02-07	123.60	123.60	119.80	120.00	114.23	856
2023-02-06	123.60	124.20	123.20	123.20	117.28	648
2023-02-03	127.00	127.00	127.00	127.00	120.90	394
2023-02-02	124.00	124.00	121.40	121.40	115.57	500
2023-02-01	125.60	126.40	125.60	126.13	120.07	258
2023-01-31	127.00	129.20	127.00	128.80	122.61	58
2023-01-30	132.99	132.99	132.99	132.99	126.60	1
2023-01-27	142.39	142.39	142.39	142.39	135.55	6
2023-01-26	147.39	147.39	147.39	147.39	140.31	23
2023-01-25	148.20	157.18	148.20	157.18	149.63	764
2023-01-23	156.20	158.20	151.60	152.20	144.89	2,356
2023-01-18	119.60	124.80	119.60	124.60	118.61	426
2023-01-12	114.60	121.40	114.60	119.80	114.04	590
2023-01-04	111.20	111.60	110.00	111.60	106.24	1,217
2022-12-30	110.80	111.00	110.80	111.00	105.67	280
2022-12-29	108.00	108.00	108.00	108.00	102.81	200
2022-12-28	106.00	107.00	106.00	107.00	101.86	108
2022-12-23	104.00	104.40	104.00	104.40	99.384	222
2022-12-22	102.02	102.02	102.02	102.02	97.115	989
2022-12-21	101.79	101.79	101.79	101.79	96.902	1
2022-12-20	99.700	101.00	99.700	101.00	96.147	311
2022-12-19	101.00	102.80	100.80	102.40	97.480	820
2022-12-14	102.20	102.60	102.20	102.40	97.480	593
2022-12-13	101.00	101.00	101.00	101.00	96.147	73
2022-12-09	98.900	98.900	98.900	98.900	94.148	227
2022-12-08	97.000	97.500	97.000	97.400	92.720	432
2022-12-07	96.500	96.500	96.200	96.200	91.578	26
2022-11-30	98.300	98.500	97.300	97.700	93.006	261
2022-11-28	97.706	97.706	97.706	97.706	93.012	1
2022-11-24	98.094	98.094	98.094	98.094	93.380	20
2022-11-22	97.806	97.806	97.806	97.806	93.107	19
2022-11-18	98.000	98.600	96.600	97.600	92.910	1,296
2022-11-17	97.200	97.200	97.200	97.200	92.530	57
2022-11-10	101.00	101.80	100.00	100.60	95.766	1,410
2022-11-09	103.20	104.80	103.20	104.20	99.193	1,509
2022-11-01	107.40	107.40	107.40	107.40	102.24	87
2022-10-25	105.60	105.60	105.60	105.60	100.52	93
2022-10-14	97.600	99.500	95.400	99.500	94.719	3,030
2022-09-06	97.900	97.900	97.900	97.900	93.196	145

← NewerPage 7 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.