Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	101.00	103.00	100.40	101.00	96.325	10,031
2022-07-05	100.00	101.80	100.00	101.00	96.325	1,136
2022-07-04	102.00	103.00	99.100	100.00	95.371	1,689
2022-07-01	103.60	105.00	100.20	102.00	97.279	9,228
2022-06-30	99.100	104.80	98.000	103.80	98.996	6,841
2022-06-29	98.900	100.40	98.800	99.100	94.513	2,212
2022-06-28	100.00	100.80	98.100	98.900	94.322	1,329
2022-06-27	98.500	102.00	95.500	100.00	95.371	18,785
2022-06-23	98.900	99.000	96.800	98.500	93.941	3,139
2022-06-22	99.900	99.900	95.000	99.000	94.418	10,785
2022-06-21	98.000	100.00	96.700	99.900	95.276	6,283
2022-06-20	97.900	97.900	92.000	97.500	92.987	17,967
2022-06-17	93.200	96.300	93.200	95.900	91.461	1,525
2022-06-16	98.100	98.300	93.200	93.200	88.886	36,572
2022-06-15	95.000	97.600	95.000	96.700	92.224	2,165
2022-06-14	99.000	100.00	95.100	95.100	90.698	9,473
2022-06-13	99.800	99.800	98.000	99.000	94.418	4,590
2022-06-10	100.00	100.00	97.900	98.000	93.464	3,287
2022-06-09	100.00	104.00	99.000	100.00	95.371	8,361
2022-06-08	99.900	105.00	98.400	101.80	97.088	13,616
2022-06-07	98.100	100.60	98.100	98.900	94.322	11,353
2022-06-03	97.000	98.200	96.500	97.300	92.796	6,924
2022-06-02	97.300	98.200	96.000	97.000	92.510	4,565
2022-06-01	96.300	98.500	95.500	97.800	93.273	3,111
2022-05-31	100.40	100.40	95.400	96.300	91.843	21,561
2022-05-30	102.80	103.00	98.300	100.40	95.753	15,508
2022-05-27	99.500	102.00	98.200	101.00	96.325	14,219
2022-05-25	100.80	101.80	97.800	99.500	94.895	2,149
2022-05-24	98.000	103.40	97.400	100.80	96.134	19,532
2022-05-23	95.900	97.300	93.100	97.300	92.796	44,561
2022-05-20	92.600	95.200	92.600	93.600	89.268	3,353
2022-05-19	94.000	94.000	92.000	92.500	88.219	3,880
2022-05-18	93.900	96.000	93.000	94.100	89.745	7,892
2022-05-17	95.200	96.200	93.400	93.900	89.554	15,982
2022-05-16	93.400	96.200	93.400	95.200	90.794	12,448
2022-05-13	90.500	94.200	90.500	93.400	89.077	8,241
2022-05-12	93.700	93.700	89.500	90.200	86.025	14,411
2022-05-11	94.400	95.800	92.700	93.700	89.363	13,121
2022-05-10	94.200	94.600	92.600	93.000	88.695	5,815
2022-05-09	97.000	97.000	94.000	94.200	89.840	7,758
2022-05-06	97.300	98.800	96.000	97.100	92.606	6,761
2022-05-05	97.000	100.00	97.000	97.300	92.796	4,858
2022-05-04	97.500	100.40	96.600	96.600	92.129	12,370
2022-05-03	94.300	98.400	94.200	96.400	91.938	7,441
2022-05-02	96.300	96.800	93.000	94.500	90.126	2,728
2022-04-29	94.700	96.800	94.700	96.300	91.843	5,978
2022-04-28	101.00	101.80	94.700	94.700	90.317	9,760
2022-04-27	94.500	101.00	93.000	101.00	96.325	28,710
2022-04-26	98.600	99.900	88.300	93.500	87.265	25,247
2022-04-25	98.400	101.40	98.400	98.500	91.931	11,522
2022-04-22	99.200	102.80	97.500	98.400	91.838	13,558
2022-04-21	97.200	100.60	96.800	99.200	92.585	20,073
2022-04-20	98.600	98.900	96.700	97.200	90.718	8,951
2022-04-19	98.500	100.00	97.200	97.200	90.718	8,551
2022-04-14	96.500	97.600	96.500	97.600	91.091	2,725
2022-04-13	97.500	97.500	95.800	96.500	90.065	2,898
2022-04-12	96.000	98.000	95.700	95.700	89.318	7,441
2022-04-11	97.600	97.600	96.100	97.000	90.531	3,164
2022-04-08	98.000	98.900	97.000	97.600	91.091	2,207
2022-04-07	98.400	98.500	96.700	96.700	90.251	7,259

← NewerPage 19 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.