Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	107.80	107.80	105.60	106.20	102.89	2,253
2023-06-15	108.60	109.00	106.00	107.20	103.86	2,608
2023-06-14	106.00	107.60	102.80	107.60	104.24	14,177
2023-06-13	105.40	106.40	104.20	106.00	102.69	9,508
2023-06-12	107.00	107.00	103.60	104.20	100.95	5,640
2023-06-09	104.00	106.40	103.00	106.20	102.89	5,891
2023-06-08	105.40	105.40	102.60	104.00	100.76	6,082
2023-06-07	104.60	105.80	102.00	105.40	102.11	6,024
2023-06-05	104.60	107.20	103.00	104.60	101.34	9,104
2023-06-02	105.60	106.20	104.00	104.80	101.53	6,981
2023-06-01	108.80	109.60	102.20	105.60	102.31	40,843
2023-05-31	108.60	108.60	106.80	108.00	104.63	6,375
2023-05-30	107.20	114.00	107.20	108.60	105.21	8,446
2023-05-29	108.60	109.40	106.00	106.80	103.47	5,861
2023-05-26	107.00	109.00	106.60	108.00	104.63	9,714
2023-05-25	108.00	111.40	106.40	106.40	103.08	5,383
2023-05-24	114.60	114.60	106.40	107.00	103.66	6,201
2023-05-23	116.00	116.00	109.20	112.40	108.89	17,547
2023-05-22	110.40	115.60	109.20	115.60	111.99	14,825
2023-05-19	109.60	115.20	107.40	110.20	106.76	35,999
2023-05-17	109.00	110.00	103.40	110.00	106.57	14,522
2023-05-16	107.60	110.20	106.00	110.20	106.76	10,919
2023-05-15	107.60	107.80	105.00	107.60	104.24	10,704
2023-05-12	107.40	108.40	106.00	108.40	105.02	7,323
2023-05-11	108.00	108.00	106.00	107.40	104.05	7,395
2023-05-10	109.00	109.00	106.60	107.20	103.86	7,514
2023-05-09	108.60	109.80	106.40	109.80	106.37	13,299
2023-05-08	111.00	111.80	108.00	108.60	105.21	12,499
2023-05-05	108.60	110.40	106.20	110.40	106.96	8,388
2023-05-04	107.20	108.80	104.60	108.60	105.21	23,252
2023-05-03	109.60	109.80	106.00	107.20	103.86	15,429
2023-05-02	111.20	111.80	107.40	109.60	106.18	22,936
2023-04-28	117.20	117.20	109.00	110.40	106.96	44,693
2023-04-27	122.00	122.20	116.80	117.80	114.13	27,433
2023-04-26	124.00	124.60	118.40	122.00	118.19	36,824
2023-04-25	127.80	127.80	123.60	124.80	120.91	11,950
2023-04-24	131.80	134.40	127.40	128.40	122.46	17,643
2023-04-21	131.40	132.60	131.00	131.60	125.51	3,759
2023-04-20	136.00	136.00	130.60	131.40	125.32	11,581
2023-04-19	136.80	139.00	134.20	136.20	129.90	8,795
2023-04-18	140.00	140.00	135.00	136.60	130.28	7,937
2023-04-17	141.00	143.00	137.60	140.00	133.52	12,147
2023-04-14	142.40	142.60	140.80	141.80	135.24	4,684
2023-04-13	141.20	142.60	139.00	140.80	134.28	12,644
2023-04-12	140.20	142.40	139.00	141.20	134.66	5,549
2023-04-11	142.00	142.20	138.80	140.20	133.71	4,400
2023-04-06	138.00	141.40	138.00	138.80	132.38	3,873
2023-04-05	138.60	141.80	137.40	137.60	131.23	6,847
2023-04-04	139.40	143.20	137.60	138.60	132.18	6,674
2023-04-03	141.00	142.60	137.00	139.60	133.14	9,894
2023-03-31	135.60	141.20	133.00	141.20	134.66	13,443
2023-03-30	132.00	135.80	132.00	135.60	129.32	6,975
2023-03-29	127.20	132.80	126.60	132.00	125.89	5,819
2023-03-28	132.20	133.60	128.20	128.20	122.27	4,552
2023-03-27	137.20	140.40	132.20	132.20	126.08	20,949
2023-03-24	134.40	136.60	130.60	135.60	129.32	13,001
2023-03-23	130.00	134.60	129.00	133.20	127.03	7,603
2023-03-22	134.00	134.00	130.00	130.00	123.98	7,382
2023-03-21	132.00	138.20	131.40	134.00	127.80	12,324
2023-03-20	132.00	132.00	126.40	131.00	124.94	23,909

← NewerPage 15 of 22 · 1,262 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.