Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 66 |
| 2026-10-20 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 482 |
| 2026-10-14 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 49 |
| 2026-10-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 51 |
| 2026-10-12 | 209.00 | 210.50 | 209.00 | 210.50 | 210.50 | 204 |
| 2026-10-09 | 212.00 | 212.50 | 212.00 | 212.50 | 212.50 | 56 |
| 2026-10-08 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 102 |
| 2026-10-07 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 2,000 |
| 2026-10-05 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 21 |
| 2026-10-02 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 200 |
| 2026-10-01 | 210.00 | 210.00 | 209.50 | 209.50 | 209.50 | 215 |
| 2026-09-30 | 215.50 | 215.50 | 212.00 | 212.00 | 212.00 | 941 |
| 2026-09-29 | 217.00 | 218.75 | 217.00 | 218.25 | 218.25 | 214 |
| 2026-09-28 | 226.50 | 226.50 | 216.50 | 216.75 | 216.75 | 409 |
| 2026-09-23 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 500 |
| 2026-09-22 | 229.75 | 231.00 | 229.75 | 230.00 | 230.00 | 4,137 |
| 2026-09-18 | 228.50 | 230.50 | 227.00 | 227.00 | 227.00 | 129 |
| 2026-09-16 | 226.00 | 226.50 | 221.00 | 226.50 | 226.50 | 1,803 |
| 2026-09-14 | 215.50 | 215.50 | 213.00 | 213.00 | 213.00 | 18 |
| 2026-09-11 | 225.50 | 227.50 | 225.00 | 225.00 | 225.00 | 491 |
| 2026-09-08 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 23 |
| 2026-09-07 | 227.50 | 227.50 | 227.00 | 227.50 | 227.50 | 12 |
| 2026-09-04 | 239.00 | 239.00 | 235.50 | 235.50 | 235.50 | 101 |
| 2026-09-03 | 215.50 | 223.00 | 214.00 | 223.00 | 223.00 | 1,934 |
| 2026-09-02 | 212.00 | 212.00 | 211.50 | 212.00 | 212.00 | 64 |
| 2026-09-01 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 96 |
| 2026-08-28 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1,838 |
| 2026-08-27 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 159 |
| 2026-08-26 | 227.50 | 227.50 | 225.75 | 225.75 | 225.75 | 189 |
| 2026-08-25 | 217.50 | 230.50 | 217.50 | 230.50 | 230.50 | 387 |
| 2026-08-24 | 209.75 | 210.25 | 209.75 | 209.75 | 209.75 | 1,778 |
| 2026-08-21 | 203.50 | 207.50 | 203.50 | 207.50 | 207.50 | 20 |
| 2026-08-20 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 200 |
| 2026-08-14 | 223.50 | 224.00 | 223.50 | 224.00 | 224.00 | 40 |
| 2026-08-07 | 219.50 | 220.00 | 219.50 | 220.00 | 220.00 | 24 |
| 2026-08-04 | 214.50 | 221.50 | 214.50 | 221.50 | 221.50 | 379 |
| 2026-07-29 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 2,305 |
| 2026-07-28 | 206.00 | 206.00 | 203.00 | 205.50 | 205.50 | 364 |
| 2026-07-27 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 34 |
| 2026-07-23 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 167 |
| 2026-07-22 | 206.50 | 206.75 | 206.50 | 206.75 | 206.75 | 341 |
| 2026-07-21 | 209.00 | 210.00 | 208.50 | 209.25 | 209.25 | 326 |
| 2026-07-20 | 203.50 | 209.00 | 203.50 | 206.50 | 206.50 | 331 |
| 2026-07-17 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3,100 |
| 2026-07-16 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0 |
| 2026-07-15 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 10 |
| 2026-07-14 | 196.40 | 198.00 | 195.30 | 198.00 | 198.00 | 3,092 |
| 2026-07-13 | 196.00 | 196.00 | 195.70 | 196.00 | 196.00 | 56 |
| 2026-07-10 | 202.50 | 202.50 | 200.50 | 200.50 | 200.50 | 564 |
| 2026-07-09 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0 |
| 2026-07-08 | 195.00 | 195.20 | 195.00 | 195.20 | 195.20 | 1,000 |
| 2026-07-07 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 220 |
| 2026-07-06 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 986 |
| 2026-07-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-07-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-07-01 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-06-30 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-06-29 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 632 |
| 2026-06-26 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 0 |
| 2026-06-25 | 212.50 | 213.25 | 212.50 | 213.25 | 213.25 | 586 |
Page 1 of 2 · 103 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.