Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	114.00	119.60	114.00	115.00	111.41	4,183
2023-09-08	114.20	114.80	112.20	114.00	110.44	1,285
2023-09-07	116.20	116.20	113.20	114.20	110.64	3,403
2023-09-06	116.40	117.80	116.00	116.20	112.58	1,728
2023-09-05	116.60	117.20	114.40	115.80	112.19	5,043
2023-09-04	113.60	118.40	113.60	117.20	113.54	7,624
2023-09-01	110.60	113.80	110.60	113.20	109.67	2,337
2023-08-31	114.00	114.00	110.20	110.40	106.96	3,276
2023-08-30	118.00	118.00	111.00	114.00	110.44	7,791
2023-08-29	118.00	120.40	115.80	117.00	113.35	8,509
2023-08-28	114.00	120.00	114.00	116.20	112.58	19,927
2023-08-25	110.60	114.00	109.80	113.80	110.25	15,098
2023-08-24	105.00	111.80	105.00	109.80	106.37	13,726
2023-08-23	104.60	107.20	103.20	103.60	100.37	7,125
2023-08-22	107.60	107.80	104.00	106.20	102.89	2,247
2023-08-21	106.60	111.00	106.20	107.60	104.24	1,916
2023-08-18	106.40	109.20	104.60	106.60	103.27	2,157
2023-08-17	108.00	108.80	106.40	108.80	105.41	661
2023-08-16	107.00	109.20	107.00	108.00	104.63	1,023
2023-08-15	112.00	113.80	106.20	107.00	103.66	6,793
2023-08-14	108.20	113.40	108.20	112.00	108.51	4,284
2023-08-11	107.40	115.80	107.40	109.00	105.60	8,316
2023-08-10	103.80	107.40	103.80	107.40	104.05	4,101
2023-08-09	103.20	105.20	101.80	103.80	100.56	6,333
2023-08-08	103.80	104.20	101.60	103.20	99.981	2,397
2023-08-07	103.20	104.20	102.00	103.80	100.56	1,488
2023-08-04	102.80	104.00	101.40	103.20	99.981	3,844
2023-08-03	102.60	103.00	100.00	102.80	99.593	5,790
2023-08-02	103.00	103.00	101.00	102.60	99.399	2,053
2023-08-01	103.60	104.40	103.00	103.00	99.787	4,294
2023-07-31	103.60	104.40	102.40	103.60	100.37	3,769
2023-07-28	101.60	103.80	100.80	103.60	100.37	942
2023-07-27	103.00	103.40	101.00	101.60	98.431	3,578
2023-07-26	99.100	104.00	99.100	103.00	99.787	4,462
2023-07-25	103.40	104.40	100.40	103.00	99.787	3,880
2023-07-24	100.60	103.40	99.500	103.40	100.17	3,081
2023-07-21	103.00	103.40	98.800	100.60	97.462	6,426
2023-07-20	102.00	105.40	100.80	103.20	99.981	9,563
2023-07-19	106.00	106.40	102.00	103.40	100.17	13,020
2023-07-18	102.20	106.00	101.80	106.00	102.69	6,640
2023-07-17	101.40	104.00	100.80	102.20	99.012	7,306
2023-07-14	101.60	104.00	101.20	101.60	98.431	5,871
2023-07-13	103.60	103.60	102.00	102.20	99.012	3,464
2023-07-12	102.60	103.60	102.40	103.60	100.37	2,319
2023-07-11	103.20	104.00	102.20	102.60	99.399	881
2023-07-10	102.40	104.00	101.80	103.20	99.981	3,059
2023-07-07	101.40	103.40	100.80	102.40	99.206	11,442
2023-07-06	103.00	105.40	100.40	100.40	97.268	10,140
2023-07-05	104.00	105.20	102.80	104.00	100.76	2,660
2023-07-04	103.40	104.80	101.20	104.40	101.14	9,076
2023-07-03	105.00	107.80	102.80	102.80	99.593	5,069
2023-06-30	107.00	107.00	102.80	105.00	101.72	4,652
2023-06-29	104.80	106.00	103.40	104.00	100.76	3,117
2023-06-28	103.20	104.20	102.00	103.00	99.787	4,430
2023-06-27	104.00	104.00	101.40	102.60	99.399	6,671
2023-06-26	105.00	105.20	102.60	103.40	100.17	10,786
2023-06-22	104.00	105.40	103.00	105.00	101.72	6,626
2023-06-21	105.00	106.80	101.80	104.00	100.76	8,743
2023-06-20	104.60	107.40	104.60	105.00	101.72	633
2023-06-19	106.20	106.20	104.40	104.60	101.34	3,400

← NewerPage 14 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.