Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	136.40	141.40	131.60	132.20	126.08	26,553
2023-03-16	135.20	141.00	134.20	136.00	129.71	25,955
2023-03-15	140.60	143.20	135.00	135.20	128.94	16,741
2023-03-14	132.80	141.00	131.60	140.40	133.90	25,798
2023-03-13	140.20	140.20	129.00	132.60	126.46	36,780
2023-03-10	145.00	145.20	137.00	140.40	133.90	26,687
2023-03-09	133.20	142.60	131.60	142.60	136.00	31,813
2023-03-08	137.80	138.20	133.20	133.40	127.23	9,398
2023-03-07	142.60	143.00	137.00	137.00	130.66	18,093
2023-03-06	147.80	149.40	140.60	142.60	136.00	32,560
2023-03-03	137.00	147.60	137.00	147.20	140.39	38,598
2023-03-02	137.00	139.20	135.20	136.60	130.28	8,281
2023-03-01	136.00	142.60	134.60	136.20	129.90	27,283
2023-02-28	137.40	138.40	135.20	136.00	129.71	13,040
2023-02-27	133.00	138.60	131.40	137.40	131.04	19,796
2023-02-24	134.40	136.40	130.60	133.20	127.03	29,959
2023-02-23	135.60	139.20	134.20	135.80	129.51	22,545
2023-02-22	136.20	141.40	134.20	135.40	129.13	31,503
2023-02-21	127.80	137.60	127.80	137.00	130.66	28,311
2023-02-20	128.20	128.20	124.60	127.80	121.88	12,913
2023-02-17	122.20	128.80	120.60	127.80	121.88	23,113
2023-02-16	122.00	124.20	119.40	122.20	116.54	18,892
2023-02-15	121.60	123.20	120.60	121.60	115.97	8,986
2023-02-14	120.20	124.00	119.20	121.40	115.78	20,054
2023-02-13	115.20	124.00	115.20	119.60	114.06	25,693
2023-02-10	113.40	120.00	107.80	115.00	109.68	80,145
2023-02-09	116.00	116.60	112.60	113.40	108.15	16,678
2023-02-08	119.60	119.60	115.60	116.00	110.63	25,351
2023-02-07	122.80	124.20	119.20	119.80	114.25	22,448
2023-02-06	127.80	129.00	122.40	122.80	117.12	25,696
2023-02-03	121.00	129.60	121.00	129.40	123.41	38,267
2023-02-02	125.00	128.00	120.40	121.00	115.40	73,592
2023-02-01	128.00	128.00	124.00	126.40	120.55	27,934
2023-01-31	130.00	130.00	125.60	129.60	123.60	23,602
2023-01-30	142.20	142.20	131.20	133.00	126.84	30,801
2023-01-27	148.40	148.40	141.40	142.20	135.62	20,482
2023-01-26	149.40	151.60	143.60	148.40	141.53	21,629
2023-01-25	158.60	164.40	143.60	148.00	141.15	106,072
2023-01-24	153.40	162.00	152.60	158.40	151.07	66,547
2023-01-23	141.40	158.80	141.40	151.80	144.77	65,118
2023-01-20	135.80	144.80	131.00	141.40	134.86	39,893
2023-01-19	124.80	138.60	122.40	135.00	128.75	16,749
2023-01-18	120.40	124.80	118.80	124.80	119.02	9,804
2023-01-17	120.00	121.40	119.20	119.80	114.25	3,752
2023-01-16	120.60	120.60	117.80	119.80	114.25	3,722
2023-01-13	119.80	120.80	115.80	120.00	114.45	12,070
2023-01-12	116.00	121.40	111.20	119.00	113.49	18,670
2023-01-11	111.00	116.80	111.00	116.00	110.63	28,308
2023-01-10	110.00	111.60	109.20	110.60	105.48	2,754
2023-01-09	112.80	113.80	109.80	109.80	104.72	8,902
2023-01-05	112.00	114.00	111.80	112.80	107.58	2,997
2023-01-04	110.00	114.80	108.80	112.00	106.82	18,927
2023-01-03	112.00	112.40	109.40	110.00	104.91	13,248
2023-01-02	111.80	114.80	110.80	111.20	106.05	21,614
2022-12-30	109.40	111.40	109.40	110.40	105.29	9,872
2022-12-29	107.40	109.40	107.40	108.80	103.76	9,597
2022-12-28	106.80	107.00	104.80	106.60	101.67	5,958
2022-12-27	104.80	108.00	104.20	107.00	102.05	11,474
2022-12-23	104.00	105.00	102.80	104.80	99.949	7,444
2022-12-22	102.00	105.60	102.00	103.20	98.423	19,742

← NewerPage 16 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.