Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	100.00	102.20	100.00	102.00	97.279	7,245
2022-12-20	100.40	101.00	98.500	100.00	95.371	4,002
2022-12-19	102.20	102.40	99.500	102.00	97.279	17,173
2022-12-16	103.20	103.60	101.40	102.40	97.660	5,732
2022-12-15	103.60	105.00	102.00	103.00	98.233	9,713
2022-12-14	102.80	103.60	101.20	103.40	98.614	10,319
2022-12-13	103.00	103.00	100.80	102.80	98.042	8,119
2022-12-12	103.00	106.20	102.00	102.60	97.851	5,663
2022-12-09	98.000	101.00	97.900	101.00	96.325	5,927
2022-12-08	96.200	97.500	96.200	96.600	92.129	2,738
2022-12-07	97.200	97.200	96.100	96.200	91.747	9,200
2022-12-06	101.00	101.00	97.200	97.200	92.701	6,710
2022-12-05	100.00	101.00	99.500	101.00	96.325	6,913
2022-12-02	100.40	101.80	99.800	100.00	95.371	9,648
2022-12-01	97.700	100.80	97.300	100.00	95.371	27,210
2022-11-30	99.600	99.600	96.700	97.200	92.701	11,613
2022-11-29	100.60	100.60	98.300	99.700	95.085	3,988
2022-11-28	99.400	99.500	97.000	99.500	94.895	10,595
2022-11-25	98.000	100.00	96.600	99.400	94.799	11,705
2022-11-24	98.100	99.400	97.600	97.600	93.082	3,687
2022-11-23	98.400	98.400	96.700	98.100	93.559	11,701
2022-11-22	98.000	98.500	97.600	98.500	93.941	3,490
2022-11-21	99.500	99.800	98.000	98.000	93.464	3,489
2022-11-18	97.000	99.900	96.800	98.300	93.750	12,834
2022-11-17	97.800	98.500	96.500	97.000	92.510	8,440
2022-11-16	98.000	99.500	97.300	97.400	92.892	7,664
2022-11-15	102.00	102.00	97.700	97.700	93.178	18,134
2022-11-14	104.40	104.40	100.20	102.00	97.279	10,190
2022-11-11	104.80	106.00	100.20	102.80	98.042	23,056
2022-11-10	103.80	104.80	99.900	104.80	99.949	29,701
2022-11-09	106.00	106.00	103.00	104.20	99.377	11,550
2022-11-08	107.20	107.40	104.40	106.00	101.09	20,792
2022-11-07	105.40	108.80	104.00	105.80	100.90	34,831
2022-11-04	100.20	102.20	99.400	101.40	96.707	7,746
2022-11-03	104.80	104.80	98.800	100.20	95.562	23,889
2022-11-02	107.40	107.80	104.60	104.80	99.949	10,872
2022-11-01	110.00	111.00	105.20	106.60	101.67	26,486
2022-10-31	106.80	112.00	106.80	110.00	104.91	33,204
2022-10-28	103.00	106.00	102.40	105.00	100.14	9,010
2022-10-27	104.00	106.60	103.00	103.00	98.233	6,969
2022-10-26	105.60	105.60	102.00	104.00	99.186	10,347
2022-10-25	103.00	108.00	103.00	105.60	100.71	16,188
2022-10-24	104.20	106.00	99.300	103.00	98.233	27,830
2022-10-21	112.80	112.80	102.00	104.20	99.377	33,224
2022-10-20	99.700	113.80	90.000	113.00	107.77	107,815
2022-10-19	106.00	107.40	97.000	99.700	95.085	47,019
2022-10-18	118.00	119.00	105.00	105.00	100.14	91,034
2022-10-17	106.80	125.00	106.80	116.40	111.01	251,635
2022-10-14	86.400	104.80	86.400	101.80	97.088	140,015
2022-10-13	86.700	86.800	80.500	85.600	81.638	7,275
2022-10-12	86.500	88.300	86.500	86.700	82.687	2,521
2022-10-11	86.400	86.900	85.100	86.400	82.401	1,361
2022-10-10	89.900	89.900	85.000	85.600	81.638	1,458
2022-10-07	83.700	104.80	83.700	88.400	84.308	12,735
2022-10-06	84.500	85.400	82.500	83.800	79.921	1,237
2022-10-05	84.700	87.000	83.900	83.900	80.017	4,779
2022-10-04	82.700	86.700	81.700	85.900	81.924	5,222
2022-10-03	80.200	81.400	77.500	81.400	77.632	9,613
2022-09-30	80.200	82.000	79.700	80.300	76.583	3,787
2022-09-29	81.600	82.700	80.000	80.100	76.393	6,934

← NewerPage 17 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.