Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 127.80 | 129.20 | 127.40 | 128.80 | 126.84 | 617 |
| 2024-08-21 | 128.20 | 129.20 | 127.40 | 127.80 | 125.86 | 1,212 |
| 2024-08-20 | 130.00 | 130.00 | 127.20 | 128.00 | 126.05 | 2,873 |
| 2024-08-19 | 130.80 | 131.00 | 128.40 | 130.20 | 128.22 | 1,531 |
| 2024-08-16 | 130.60 | 131.60 | 128.80 | 131.60 | 129.60 | 656 |
| 2024-08-15 | 129.60 | 131.80 | 127.00 | 130.60 | 128.61 | 11,221 |
| 2024-08-14 | 133.20 | 133.60 | 130.00 | 131.00 | 129.01 | 4,871 |
| 2024-08-13 | 138.80 | 138.80 | 133.60 | 133.60 | 131.57 | 5,019 |
| 2024-08-12 | 132.60 | 142.00 | 132.60 | 138.80 | 136.69 | 7,852 |
| 2024-08-09 | 132.20 | 135.00 | 129.20 | 132.60 | 130.58 | 5,938 |
| 2024-08-08 | 134.20 | 135.20 | 131.60 | 132.00 | 129.99 | 995 |
| 2024-08-07 | 132.40 | 138.00 | 132.40 | 134.20 | 132.16 | 1,678 |
| 2024-08-06 | 134.20 | 134.20 | 128.00 | 133.80 | 131.77 | 1,767 |
| 2024-08-05 | 124.00 | 135.20 | 124.00 | 134.20 | 132.16 | 9,197 |
| 2024-08-02 | 136.80 | 136.80 | 133.20 | 134.40 | 132.36 | 2,201 |
| 2024-08-01 | 139.20 | 141.40 | 134.80 | 136.80 | 134.72 | 9,754 |
| 2024-07-31 | 133.80 | 138.60 | 131.80 | 137.60 | 135.51 | 13,249 |
| 2024-07-30 | 134.20 | 134.80 | 132.20 | 134.00 | 131.96 | 823 |
| 2024-07-29 | 134.00 | 135.00 | 133.00 | 134.40 | 132.36 | 2,808 |
| 2024-07-26 | 129.80 | 133.80 | 129.00 | 133.00 | 130.98 | 3,369 |
| 2024-07-25 | 131.60 | 131.60 | 128.60 | 129.80 | 127.83 | 1,468 |
| 2024-07-24 | 132.00 | 132.00 | 128.40 | 130.40 | 128.42 | 2,307 |
| 2024-07-23 | 140.60 | 140.60 | 129.20 | 131.80 | 129.80 | 12,290 |
| 2024-07-22 | 138.60 | 140.80 | 136.60 | 140.60 | 138.46 | 3,795 |
| 2024-07-19 | 138.80 | 139.40 | 137.60 | 138.60 | 136.49 | 591 |
| 2024-07-18 | 137.20 | 141.40 | 135.80 | 139.00 | 136.89 | 3,252 |
| 2024-07-17 | 137.60 | 138.80 | 135.60 | 137.20 | 135.11 | 825 |
| 2024-07-16 | 135.00 | 140.00 | 135.00 | 137.60 | 135.51 | 2,462 |
| 2024-07-15 | 130.20 | 134.40 | 130.00 | 133.40 | 131.37 | 2,059 |
| 2024-07-12 | 132.80 | 133.80 | 131.20 | 133.00 | 130.98 | 1,184 |
| 2024-07-11 | 127.60 | 134.60 | 127.60 | 132.80 | 130.78 | 6,131 |
| 2024-07-10 | 128.60 | 129.40 | 127.40 | 127.60 | 125.66 | 2,023 |
| 2024-07-09 | 128.20 | 129.60 | 128.00 | 129.60 | 127.63 | 418 |
| 2024-07-08 | 129.60 | 129.60 | 128.00 | 128.20 | 126.25 | 421 |
| 2024-07-05 | 130.20 | 130.20 | 128.40 | 129.60 | 127.63 | 1,380 |
| 2024-07-04 | 129.20 | 130.00 | 128.20 | 128.40 | 126.45 | 3,757 |
| 2024-07-03 | 132.00 | 132.00 | 129.20 | 130.00 | 128.02 | 6,514 |
| 2024-07-02 | 132.00 | 132.00 | 130.80 | 132.00 | 129.99 | 2,039 |
| 2024-07-01 | 133.60 | 138.60 | 132.40 | 132.40 | 130.39 | 1,304 |
| 2024-06-28 | 137.20 | 137.20 | 131.20 | 133.00 | 130.98 | 5,085 |
| 2024-06-27 | 139.80 | 139.80 | 137.00 | 137.00 | 134.92 | 2,054 |
| 2024-06-26 | 141.20 | 141.80 | 139.60 | 139.60 | 137.48 | 1,137 |
| 2024-06-25 | 142.40 | 143.00 | 141.00 | 141.20 | 139.05 | 1,511 |
| 2024-06-24 | 140.00 | 143.00 | 139.40 | 142.40 | 140.23 | 4,616 |
| 2024-06-20 | 138.00 | 140.00 | 138.00 | 139.00 | 136.89 | 2,639 |
| 2024-06-19 | 137.60 | 138.60 | 137.20 | 138.00 | 135.90 | 1,817 |
| 2024-06-18 | 137.00 | 138.80 | 136.00 | 137.60 | 135.51 | 3,082 |
| 2024-06-17 | 132.20 | 136.80 | 132.20 | 136.80 | 134.72 | 3,293 |
| 2024-06-14 | 132.00 | 133.40 | 130.00 | 133.20 | 131.17 | 5,940 |
| 2024-06-13 | 138.60 | 140.00 | 132.60 | 132.60 | 130.58 | 8,245 |
| 2024-06-12 | 135.00 | 135.00 | 134.00 | 134.80 | 132.75 | 20,709 |
| 2024-06-11 | 135.00 | 135.00 | 132.20 | 134.00 | 131.96 | 11,235 |
| 2024-06-10 | 134.00 | 138.40 | 134.00 | 135.00 | 132.95 | 5,797 |
| 2024-06-07 | 132.40 | 136.60 | 130.40 | 133.40 | 131.37 | 7,027 |
| 2024-06-05 | 134.40 | 134.40 | 132.00 | 134.00 | 131.96 | 3,893 |
| 2024-06-04 | 130.80 | 136.40 | 128.60 | 134.20 | 132.16 | 8,493 |
| 2024-06-03 | 131.40 | 140.00 | 126.20 | 128.00 | 126.05 | 14,756 |
| 2024-05-31 | 129.00 | 132.00 | 128.00 | 131.40 | 129.40 | 8,641 |
| 2024-05-30 | 132.00 | 133.40 | 129.00 | 129.00 | 127.04 | 4,114 |
| 2024-05-29 | 133.00 | 134.60 | 132.00 | 132.00 | 129.99 | 1,855 |
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.