Studsvik AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	135.40	151.40	135.00	147.00	142.41	62,912
2023-12-01	128.00	134.80	128.00	134.60	130.40	10,287
2023-11-30	120.00	128.00	120.00	128.00	124.01	12,793
2023-11-29	118.60	121.60	118.00	120.00	116.26	2,726
2023-11-28	117.80	117.80	115.40	117.80	114.13	2,441
2023-11-27	116.20	118.60	115.80	117.80	114.13	2,356
2023-11-24	115.80	116.20	114.00	116.20	112.58	2,808
2023-11-23	112.80	116.00	112.40	115.00	111.41	5,066
2023-11-22	114.00	114.00	111.00	112.80	109.28	2,024
2023-11-21	115.00	115.00	112.00	114.00	110.44	3,633
2023-11-20	112.80	115.00	110.00	114.60	111.02	8,768
2023-11-17	109.20	115.00	109.20	112.00	108.51	20,753
2023-11-16	100.60	107.80	100.40	106.20	102.89	6,594
2023-11-15	100.80	101.80	100.00	101.20	98.043	5,415
2023-11-14	99.600	102.60	99.600	99.800	96.687	2,030
2023-11-13	100.00	102.40	99.400	99.500	96.396	2,624
2023-11-10	102.60	104.40	99.700	101.20	98.043	1,378
2023-11-09	103.00	103.00	102.60	102.60	99.399	447
2023-11-08	104.00	105.60	102.20	102.40	99.206	2,257
2023-11-07	105.00	106.20	103.00	104.00	100.76	2,792
2023-11-06	102.00	103.60	101.20	102.00	98.818	3,134
2023-11-03	100.00	103.00	99.700	101.00	97.849	4,377
2023-11-02	92.900	101.60	91.800	99.600	96.493	13,166
2023-11-01	91.800	92.400	90.600	91.500	88.646	4,648
2023-10-31	91.400	95.300	91.000	91.500	88.646	11,520
2023-10-30	95.100	95.100	89.500	91.400	88.549	7,512
2023-10-27	96.300	97.300	94.700	95.100	92.133	3,732
2023-10-26	98.000	98.000	94.600	96.300	93.296	3,745
2023-10-25	100.40	100.40	97.800	98.100	95.040	1,561
2023-10-24	99.800	101.80	99.000	99.700	96.590	1,433
2023-10-23	102.40	102.40	99.500	99.700	96.590	4,299
2023-10-20	103.60	110.40	102.40	102.40	99.206	11,501
2023-10-19	104.00	105.60	103.00	103.60	100.37	1,691
2023-10-18	103.80	104.00	103.20	104.00	100.76	1,425
2023-10-17	105.00	105.00	103.20	104.00	100.76	960
2023-10-16	106.80	106.80	104.40	106.40	103.08	856
2023-10-13	105.40	105.80	104.20	104.80	101.53	2,434
2023-10-12	109.00	109.00	104.40	105.80	102.50	2,553
2023-10-11	105.80	108.00	105.80	107.00	103.66	1,165
2023-10-10	105.80	106.80	104.00	105.80	102.50	3,598
2023-10-09	105.00	108.60	103.60	105.80	102.50	3,522
2023-10-06	105.20	107.20	105.20	105.20	101.92	677
2023-10-05	105.60	105.60	104.20	105.00	101.72	1,160
2023-10-04	103.60	108.20	103.60	105.60	102.31	6,890
2023-10-03	107.60	107.60	105.20	105.60	102.31	1,283
2023-10-02	108.00	108.00	107.20	108.00	104.63	3,031
2023-09-29	108.80	110.20	107.20	108.00	104.63	4,066
2023-09-28	112.00	112.20	108.60	108.60	105.21	4,260
2023-09-27	111.00	112.00	109.80	112.00	108.51	304
2023-09-26	112.40	114.40	110.60	111.00	107.54	1,675
2023-09-25	112.80	113.20	110.40	112.00	108.51	1,535
2023-09-22	114.60	114.60	111.00	112.80	109.28	549
2023-09-21	113.60	115.00	111.00	114.60	111.02	4,608
2023-09-20	110.00	116.20	109.60	113.60	110.06	6,188
2023-09-19	108.60	118.00	107.20	115.40	111.80	2,127
2023-09-18	109.60	109.60	107.60	108.80	105.41	1,020
2023-09-15	108.40	114.00	108.40	110.00	106.57	4,141
2023-09-14	110.80	110.80	106.00	108.00	104.63	12,979
2023-09-13	112.80	112.80	109.20	110.80	107.34	2,040
2023-09-12	115.00	119.00	112.20	113.00	109.47	6,367

← NewerPage 13 of 21 · 1,257 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.