Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 132.00 | 134.00 | 131.00 | 132.20 | 128.08 | 3,644 |
| 2024-02-27 | 133.20 | 133.20 | 128.20 | 131.00 | 126.91 | 9,536 |
| 2024-02-26 | 137.60 | 138.80 | 133.00 | 133.60 | 129.43 | 6,466 |
| 2024-02-23 | 135.00 | 139.00 | 131.00 | 137.60 | 133.31 | 9,518 |
| 2024-02-22 | 133.60 | 135.00 | 131.80 | 135.00 | 130.79 | 2,450 |
| 2024-02-21 | 137.40 | 137.40 | 130.40 | 132.20 | 128.08 | 6,549 |
| 2024-02-20 | 134.00 | 139.40 | 133.00 | 137.40 | 133.11 | 3,601 |
| 2024-02-19 | 133.40 | 138.60 | 133.40 | 134.00 | 129.82 | 12,222 |
| 2024-02-16 | 131.00 | 134.40 | 131.00 | 134.40 | 130.21 | 4,564 |
| 2024-02-15 | 132.40 | 132.80 | 130.40 | 130.40 | 126.33 | 1,273 |
| 2024-02-14 | 129.40 | 132.60 | 129.00 | 131.00 | 126.91 | 3,384 |
| 2024-02-13 | 133.40 | 133.40 | 129.00 | 130.20 | 126.14 | 1,267 |
| 2024-02-12 | 129.60 | 135.60 | 129.00 | 133.40 | 129.24 | 6,417 |
| 2024-02-09 | 131.80 | 131.80 | 127.00 | 128.40 | 124.39 | 5,470 |
| 2024-02-08 | 128.00 | 133.00 | 125.60 | 127.20 | 123.23 | 14,122 |
| 2024-02-07 | 128.20 | 129.60 | 126.40 | 128.00 | 124.01 | 4,254 |
| 2024-02-06 | 128.00 | 128.80 | 126.80 | 127.00 | 123.04 | 6,753 |
| 2024-02-05 | 131.40 | 132.40 | 127.40 | 128.00 | 124.01 | 5,662 |
| 2024-02-02 | 134.00 | 135.80 | 130.00 | 131.40 | 127.30 | 5,320 |
| 2024-02-01 | 131.20 | 133.40 | 131.00 | 133.00 | 128.85 | 28,752 |
| 2024-01-31 | 130.80 | 133.00 | 130.00 | 131.20 | 127.11 | 4,790 |
| 2024-01-30 | 126.80 | 130.80 | 126.20 | 130.40 | 126.33 | 5,619 |
| 2024-01-29 | 128.80 | 128.80 | 126.60 | 126.80 | 122.84 | 1,466 |
| 2024-01-26 | 129.20 | 129.80 | 127.40 | 128.80 | 124.78 | 3,557 |
| 2024-01-25 | 129.80 | 130.00 | 127.20 | 129.20 | 125.17 | 2,274 |
| 2024-01-24 | 127.80 | 129.00 | 126.20 | 127.80 | 123.81 | 10,255 |
| 2024-01-23 | 128.80 | 129.40 | 126.60 | 127.80 | 123.81 | 1,814 |
| 2024-01-22 | 127.20 | 129.80 | 123.80 | 129.40 | 125.36 | 14,882 |
| 2024-01-19 | 129.20 | 133.40 | 126.40 | 126.40 | 122.46 | 9,201 |
| 2024-01-18 | 128.80 | 130.40 | 128.40 | 128.80 | 124.78 | 3,823 |
| 2024-01-17 | 133.40 | 134.00 | 128.60 | 128.80 | 124.78 | 12,196 |
| 2024-01-16 | 137.80 | 137.80 | 134.00 | 135.00 | 130.79 | 5,593 |
| 2024-01-15 | 141.60 | 142.60 | 137.40 | 138.80 | 134.47 | 5,870 |
| 2024-01-12 | 140.60 | 146.00 | 139.80 | 141.60 | 137.18 | 14,529 |
| 2024-01-11 | 138.20 | 143.60 | 138.20 | 140.60 | 136.21 | 21,495 |
| 2024-01-10 | 140.20 | 141.80 | 138.00 | 138.00 | 133.70 | 13,312 |
| 2024-01-09 | 134.40 | 140.40 | 134.40 | 140.40 | 136.02 | 26,104 |
| 2024-01-08 | 127.20 | 135.20 | 127.20 | 134.00 | 129.82 | 15,088 |
| 2024-01-05 | 128.20 | 130.40 | 127.20 | 127.20 | 123.23 | 4,834 |
| 2024-01-04 | 130.00 | 130.20 | 127.20 | 128.20 | 124.20 | 2,785 |
| 2024-01-03 | 130.20 | 130.40 | 125.40 | 126.40 | 122.46 | 6,221 |
| 2024-01-02 | 130.20 | 134.60 | 129.60 | 130.20 | 126.14 | 5,580 |
| 2023-12-29 | 128.80 | 130.20 | 127.80 | 129.40 | 125.36 | 5,554 |
| 2023-12-28 | 130.20 | 130.20 | 127.40 | 128.80 | 124.78 | 3,270 |
| 2023-12-27 | 129.40 | 130.20 | 128.60 | 129.40 | 125.36 | 4,555 |
| 2023-12-22 | 128.00 | 130.60 | 128.00 | 129.40 | 125.36 | 4,267 |
| 2023-12-21 | 129.00 | 129.80 | 127.60 | 128.00 | 124.01 | 11,133 |
| 2023-12-20 | 128.00 | 129.60 | 128.00 | 129.00 | 124.98 | 3,151 |
| 2023-12-19 | 128.40 | 130.20 | 127.80 | 128.00 | 124.01 | 6,707 |
| 2023-12-18 | 130.00 | 130.40 | 126.20 | 126.60 | 122.65 | 6,322 |
| 2023-12-15 | 129.60 | 133.80 | 128.40 | 129.20 | 125.17 | 8,445 |
| 2023-12-14 | 128.40 | 136.00 | 128.40 | 128.40 | 124.39 | 7,046 |
| 2023-12-13 | 130.60 | 131.00 | 127.20 | 128.40 | 124.39 | 2,488 |
| 2023-12-12 | 124.00 | 131.80 | 123.80 | 129.60 | 125.56 | 12,704 |
| 2023-12-11 | 128.60 | 129.60 | 121.60 | 123.80 | 119.94 | 24,639 |
| 2023-12-08 | 135.00 | 135.00 | 127.00 | 128.40 | 124.39 | 20,534 |
| 2023-12-07 | 135.00 | 137.00 | 129.60 | 135.40 | 131.18 | 14,400 |
| 2023-12-06 | 141.00 | 141.00 | 131.80 | 134.40 | 130.21 | 21,591 |
| 2023-12-05 | 148.00 | 148.00 | 138.00 | 140.60 | 136.21 | 26,161 |
| 2023-12-04 | 135.40 | 151.40 | 135.00 | 147.00 | 142.41 | 62,912 |
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.