Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 215.00 | 215.00 | 205.50 | 212.00 | 212.00 | 31,260 |
| 2026-10-19 | 216.50 | 216.50 | 211.00 | 215.50 | 215.50 | 47,416 |
| 2026-10-16 | 206.00 | 236.50 | 206.00 | 216.50 | 216.50 | 154,959 |
| 2026-10-15 | 207.50 | 208.00 | 201.50 | 207.00 | 207.00 | 44,527 |
| 2026-10-14 | 212.00 | 214.50 | 207.00 | 208.00 | 208.00 | 12,448 |
| 2026-10-13 | 213.50 | 215.00 | 210.00 | 211.00 | 211.00 | 8,061 |
| 2026-10-12 | 213.50 | 214.00 | 206.00 | 211.50 | 211.50 | 19,015 |
| 2026-10-09 | 207.00 | 213.00 | 207.00 | 212.00 | 212.00 | 9,089 |
| 2026-10-08 | 210.00 | 210.00 | 207.00 | 207.50 | 207.50 | 6,758 |
| 2026-10-07 | 209.50 | 214.50 | 208.00 | 210.50 | 210.50 | 29,217 |
| 2026-10-06 | 208.50 | 213.50 | 208.00 | 210.50 | 210.50 | 36,121 |
| 2026-10-05 | 205.50 | 209.00 | 205.00 | 208.00 | 208.00 | 19,067 |
| 2026-10-02 | 209.50 | 215.50 | 205.50 | 205.50 | 205.50 | 28,170 |
| 2026-10-01 | 211.50 | 212.00 | 206.50 | 210.50 | 210.50 | 39,117 |
| 2026-09-30 | 218.50 | 221.00 | 212.00 | 212.00 | 212.00 | 33,809 |
| 2026-09-29 | 216.50 | 219.50 | 215.00 | 218.00 | 218.00 | 11,943 |
| 2026-09-28 | 224.50 | 227.00 | 216.50 | 216.50 | 216.50 | 40,113 |
| 2026-09-25 | 225.00 | 229.00 | 222.50 | 226.50 | 226.50 | 29,788 |
| 2026-09-24 | 231.00 | 231.00 | 225.00 | 225.00 | 225.00 | 16,720 |
| 2026-09-23 | 232.00 | 235.00 | 228.50 | 232.00 | 232.00 | 27,423 |
| 2026-09-22 | 229.50 | 235.00 | 229.50 | 231.50 | 231.50 | 44,860 |
| 2026-09-21 | 226.50 | 230.50 | 225.50 | 228.50 | 228.50 | 18,840 |
| 2026-09-18 | 228.00 | 231.50 | 225.00 | 225.00 | 225.00 | 34,165 |
| 2026-09-17 | 231.50 | 235.00 | 228.00 | 228.00 | 228.00 | 10,280 |
| 2026-09-16 | 225.50 | 236.00 | 221.00 | 229.50 | 229.50 | 38,522 |
| 2026-09-15 | 213.00 | 226.50 | 211.50 | 224.50 | 224.50 | 32,044 |
| 2026-09-14 | 217.50 | 218.50 | 211.00 | 213.00 | 213.00 | 35,407 |
| 2026-09-11 | 229.00 | 229.00 | 223.00 | 224.00 | 224.00 | 16,368 |
| 2026-09-10 | 232.00 | 236.50 | 226.50 | 228.00 | 228.00 | 32,112 |
| 2026-09-09 | 224.50 | 235.50 | 223.50 | 232.00 | 232.00 | 45,324 |
| 2026-09-08 | 225.50 | 227.50 | 221.50 | 226.00 | 226.00 | 17,448 |
| 2026-09-07 | 235.00 | 235.00 | 224.50 | 227.00 | 227.00 | 34,595 |
| 2026-09-04 | 227.50 | 242.00 | 226.50 | 234.50 | 234.50 | 91,473 |
| 2026-09-03 | 221.00 | 224.50 | 213.00 | 221.50 | 221.50 | 84,342 |
| 2026-09-02 | 215.50 | 217.50 | 208.50 | 210.00 | 210.00 | 31,509 |
| 2026-09-01 | 220.00 | 222.00 | 211.00 | 216.00 | 216.00 | 21,130 |
| 2026-08-31 | 233.00 | 233.00 | 219.00 | 219.00 | 219.00 | 38,663 |
| 2026-08-28 | 237.50 | 245.00 | 234.00 | 234.00 | 234.00 | 16,019 |
| 2026-08-27 | 229.00 | 237.50 | 228.50 | 236.50 | 236.50 | 26,320 |
| 2026-08-26 | 232.00 | 232.00 | 223.50 | 228.50 | 228.50 | 22,988 |
| 2026-08-25 | 214.00 | 231.00 | 213.00 | 231.00 | 231.00 | 48,420 |
| 2026-08-24 | 211.50 | 214.00 | 208.50 | 211.50 | 211.50 | 10,155 |
| 2026-08-21 | 206.00 | 213.00 | 200.00 | 212.00 | 212.00 | 47,089 |
| 2026-08-20 | 208.00 | 210.50 | 204.50 | 205.00 | 205.00 | 21,504 |
| 2026-08-19 | 214.50 | 214.50 | 208.00 | 209.00 | 209.00 | 19,485 |
| 2026-08-18 | 218.00 | 218.00 | 212.50 | 214.00 | 214.00 | 18,992 |
| 2026-08-17 | 225.50 | 225.50 | 217.50 | 217.50 | 217.50 | 14,783 |
| 2026-08-14 | 226.50 | 228.00 | 223.00 | 226.00 | 226.00 | 9,882 |
| 2026-08-13 | 223.50 | 227.50 | 221.00 | 226.50 | 226.50 | 9,518 |
| 2026-08-12 | 220.50 | 227.50 | 217.50 | 222.50 | 222.50 | 21,626 |
| 2026-08-11 | 222.00 | 224.50 | 217.50 | 218.50 | 218.50 | 13,678 |
| 2026-08-10 | 219.50 | 227.00 | 218.50 | 220.50 | 220.50 | 18,972 |
| 2026-08-07 | 224.00 | 224.00 | 218.50 | 219.00 | 219.00 | 8,984 |
| 2026-08-06 | 214.00 | 223.50 | 214.00 | 221.00 | 221.00 | 43,033 |
| 2026-08-05 | 222.50 | 223.50 | 214.00 | 215.00 | 215.00 | 23,160 |
| 2026-08-04 | 210.00 | 222.50 | 209.50 | 221.50 | 221.50 | 35,404 |
| 2026-08-03 | 209.00 | 214.00 | 205.00 | 210.00 | 210.00 | 33,144 |
| 2026-07-31 | 209.00 | 217.00 | 208.00 | 209.00 | 209.00 | 25,014 |
| 2026-07-30 | 205.00 | 208.50 | 204.00 | 204.00 | 204.00 | 20,010 |
| 2026-07-29 | 204.50 | 209.50 | 202.50 | 206.50 | 206.50 | 11,799 |
Page 1 of 2 · 67 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.