Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 135.40 | 135.40 | 132.60 | 132.60 | 130.58 | 2,027 |
| 2024-05-27 | 138.80 | 138.80 | 134.40 | 135.40 | 133.34 | 3,359 |
| 2024-05-24 | 136.00 | 139.00 | 134.40 | 138.40 | 136.30 | 7,201 |
| 2024-05-23 | 135.60 | 137.40 | 130.20 | 136.00 | 133.93 | 9,180 |
| 2024-05-22 | 126.60 | 135.40 | 126.60 | 135.20 | 133.14 | 13,887 |
| 2024-05-21 | 123.80 | 129.00 | 122.20 | 126.60 | 124.67 | 8,834 |
| 2024-05-20 | 124.00 | 124.60 | 122.40 | 123.20 | 121.33 | 3,867 |
| 2024-05-17 | 117.00 | 124.80 | 116.40 | 123.60 | 121.72 | 14,399 |
| 2024-05-16 | 124.00 | 124.00 | 117.00 | 117.00 | 115.22 | 12,055 |
| 2024-05-15 | 118.20 | 119.60 | 117.20 | 119.60 | 117.78 | 7,973 |
| 2024-05-14 | 118.60 | 121.00 | 116.80 | 117.20 | 115.42 | 2,077 |
| 2024-05-13 | 118.80 | 119.60 | 118.60 | 118.60 | 116.80 | 782 |
| 2024-05-10 | 119.60 | 122.00 | 117.80 | 118.80 | 116.99 | 4,757 |
| 2024-05-08 | 119.00 | 121.00 | 118.00 | 119.60 | 117.78 | 1,554 |
| 2024-05-07 | 122.00 | 122.00 | 120.20 | 121.60 | 119.75 | 1,729 |
| 2024-05-06 | 119.20 | 121.00 | 119.20 | 121.00 | 119.16 | 2,406 |
| 2024-05-03 | 117.40 | 122.00 | 114.60 | 119.00 | 117.19 | 12,104 |
| 2024-05-02 | 117.00 | 117.80 | 115.80 | 117.40 | 115.61 | 3,910 |
| 2024-04-30 | 117.00 | 119.40 | 116.20 | 117.00 | 115.22 | 4,645 |
| 2024-04-29 | 119.20 | 120.20 | 116.20 | 117.40 | 115.61 | 6,951 |
| 2024-04-26 | 124.40 | 124.40 | 118.80 | 119.40 | 117.58 | 4,898 |
| 2024-04-25 | 123.00 | 123.80 | 118.00 | 123.20 | 119.36 | 5,736 |
| 2024-04-24 | 123.40 | 124.60 | 123.40 | 124.00 | 120.13 | 836 |
| 2024-04-23 | 125.00 | 125.00 | 123.20 | 123.20 | 119.36 | 1,198 |
| 2024-04-22 | 123.20 | 125.00 | 123.00 | 125.00 | 121.10 | 2,345 |
| 2024-04-19 | 127.60 | 127.60 | 123.80 | 125.20 | 121.29 | 1,973 |
| 2024-04-18 | 125.80 | 126.80 | 124.60 | 126.80 | 122.84 | 2,960 |
| 2024-04-17 | 122.80 | 128.00 | 122.80 | 126.00 | 122.07 | 5,460 |
| 2024-04-16 | 124.80 | 124.80 | 122.20 | 122.80 | 118.97 | 2,330 |
| 2024-04-15 | 124.40 | 125.00 | 120.60 | 125.00 | 121.10 | 5,805 |
| 2024-04-12 | 125.20 | 125.40 | 122.60 | 122.60 | 118.78 | 6,352 |
| 2024-04-11 | 123.60 | 126.60 | 123.20 | 125.20 | 121.29 | 5,113 |
| 2024-04-10 | 126.40 | 126.60 | 123.40 | 123.80 | 119.94 | 4,887 |
| 2024-04-09 | 127.00 | 128.20 | 125.80 | 126.20 | 122.26 | 3,249 |
| 2024-04-08 | 125.20 | 126.80 | 124.00 | 126.80 | 122.84 | 4,079 |
| 2024-04-05 | 127.00 | 127.00 | 125.20 | 125.20 | 121.29 | 752 |
| 2024-04-04 | 126.00 | 127.20 | 125.40 | 127.00 | 123.04 | 2,110 |
| 2024-04-03 | 127.00 | 127.00 | 122.60 | 126.00 | 122.07 | 11,640 |
| 2024-04-02 | 127.60 | 127.60 | 124.40 | 127.20 | 123.23 | 7,518 |
| 2024-03-28 | 127.40 | 128.00 | 127.00 | 127.60 | 123.62 | 2,856 |
| 2024-03-27 | 128.20 | 128.60 | 127.40 | 127.60 | 123.62 | 3,625 |
| 2024-03-26 | 128.00 | 129.60 | 127.40 | 128.60 | 124.59 | 5,918 |
| 2024-03-25 | 128.40 | 130.00 | 128.00 | 128.40 | 124.39 | 3,397 |
| 2024-03-22 | 130.80 | 130.80 | 128.80 | 129.80 | 125.75 | 4,353 |
| 2024-03-21 | 130.80 | 131.00 | 128.00 | 130.00 | 125.94 | 7,545 |
| 2024-03-20 | 129.20 | 131.20 | 127.20 | 129.20 | 125.17 | 4,079 |
| 2024-03-19 | 130.40 | 131.80 | 130.00 | 130.00 | 125.94 | 2,800 |
| 2024-03-18 | 134.20 | 134.20 | 130.00 | 130.40 | 126.33 | 3,712 |
| 2024-03-15 | 131.80 | 134.60 | 129.40 | 134.00 | 129.82 | 6,604 |
| 2024-03-14 | 131.80 | 135.60 | 130.80 | 133.60 | 129.43 | 14,216 |
| 2024-03-13 | 133.60 | 133.60 | 131.80 | 133.60 | 129.43 | 1,698 |
| 2024-03-12 | 131.20 | 134.80 | 130.40 | 133.80 | 129.63 | 5,304 |
| 2024-03-11 | 131.80 | 131.80 | 130.80 | 131.20 | 127.11 | 482 |
| 2024-03-08 | 132.20 | 135.60 | 131.40 | 131.80 | 127.69 | 1,416 |
| 2024-03-07 | 129.20 | 134.80 | 129.20 | 132.20 | 128.08 | 6,155 |
| 2024-03-06 | 127.60 | 130.60 | 127.60 | 130.60 | 126.53 | 2,982 |
| 2024-03-05 | 129.60 | 131.40 | 127.20 | 127.60 | 123.62 | 5,153 |
| 2024-03-04 | 130.20 | 130.20 | 129.00 | 129.60 | 125.56 | 2,417 |
| 2024-03-01 | 129.80 | 131.40 | 129.80 | 130.20 | 126.14 | 1,757 |
| 2024-02-29 | 131.20 | 133.20 | 129.40 | 129.80 | 125.75 | 5,400 |
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.