Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	83.300	83.300	81.400	81.500	77.728	14,668
2022-09-27	84.100	84.100	83.300	83.300	79.444	5,556
2022-09-26	81.000	85.200	81.000	84.100	80.207	10,265
2022-09-23	88.500	89.800	84.900	85.300	81.352	10,744
2022-09-22	93.600	93.600	88.000	88.100	84.022	16,098
2022-09-21	90.400	93.600	90.200	92.600	88.314	13,926
2022-09-20	93.900	94.500	90.300	90.400	86.216	11,992
2022-09-19	94.100	94.900	91.400	93.900	89.554	12,851
2022-09-16	96.000	96.000	93.600	94.000	89.649	2,678
2022-09-15	96.700	96.700	94.100	95.500	91.080	6,849
2022-09-14	96.600	97.500	95.200	96.700	92.224	3,164
2022-09-13	96.500	97.000	95.200	96.600	92.129	3,520
2022-09-12	96.400	98.900	96.100	96.500	92.033	5,398
2022-09-09	95.000	97.000	95.000	96.100	91.652	8,908
2022-09-08	96.600	97.000	96.000	96.400	91.938	2,586
2022-09-07	97.500	99.000	96.500	96.500	92.033	11,183
2022-09-06	97.800	97.900	96.600	96.900	92.415	1,126
2022-09-05	96.500	97.800	95.700	97.800	93.273	6,886
2022-09-02	97.000	98.400	95.000	96.500	92.033	11,524
2022-09-01	97.700	97.900	95.200	97.000	92.510	2,667
2022-08-31	98.000	98.000	96.900	97.700	93.178	3,033
2022-08-30	97.400	98.800	96.800	97.700	93.178	4,915
2022-08-29	99.700	99.700	97.100	97.400	92.892	5,251
2022-08-26	100.00	100.40	98.600	99.200	94.608	3,021
2022-08-25	100.00	101.00	99.300	99.500	94.895	2,147
2022-08-24	99.400	103.00	99.400	100.00	95.371	8,417
2022-08-23	101.80	101.80	98.800	98.800	94.227	2,137
2022-08-22	101.60	101.80	100.40	100.60	95.944	1,456
2022-08-19	100.00	101.80	99.900	100.20	95.562	2,355
2022-08-18	99.700	101.20	99.000	99.500	94.895	7,597
2022-08-17	99.900	101.80	99.000	99.000	94.418	4,777
2022-08-16	102.20	103.00	99.600	99.900	95.276	7,250
2022-08-15	103.60	104.80	102.20	102.20	97.470	6,830
2022-08-12	103.80	104.60	99.500	103.20	98.423	4,658
2022-08-11	100.80	105.00	99.400	103.00	98.233	6,274
2022-08-10	98.700	100.60	96.200	100.60	95.944	6,533
2022-08-09	99.500	99.500	96.700	98.700	94.132	2,192
2022-08-08	96.000	99.000	96.000	98.300	93.750	12,144
2022-08-05	98.400	99.800	96.600	96.600	92.129	3,387
2022-08-04	100.00	100.00	96.700	97.900	93.369	4,739
2022-08-03	99.000	100.00	98.100	99.900	95.276	3,831
2022-08-02	98.600	99.200	98.300	99.000	94.418	4,419
2022-08-01	98.000	99.000	95.800	98.300	93.750	19,809
2022-07-29	96.700	97.800	95.800	97.600	93.082	2,864
2022-07-28	96.700	97.700	95.500	96.700	92.224	714
2022-07-27	96.000	96.500	95.500	96.400	91.938	2,386
2022-07-26	96.600	97.200	95.100	96.000	91.557	3,775
2022-07-25	97.300	99.900	95.200	96.000	91.557	5,840
2022-07-22	96.400	98.600	93.000	97.200	92.701	14,215
2022-07-21	100.80	101.20	94.500	96.300	91.843	11,325
2022-07-20	102.60	102.60	99.800	100.80	96.134	1,181
2022-07-19	101.40	102.40	100.20	101.20	96.516	5,945
2022-07-18	103.80	103.80	102.00	102.80	98.042	3,267
2022-07-15	102.00	102.60	100.00	102.00	97.279	2,321
2022-07-14	103.80	103.80	100.40	101.40	96.707	2,985
2022-07-13	104.20	104.80	102.80	103.80	98.996	4,389
2022-07-12	103.00	104.00	102.20	103.80	98.996	4,609
2022-07-11	104.00	105.20	101.80	103.00	98.233	10,294
2022-07-08	107.00	107.00	102.00	103.20	98.423	10,317
2022-07-07	102.20	107.00	101.80	107.00	102.05	7,279

← NewerPage 18 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.