Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 206.00 | 207.50 | 202.00 | 204.50 | 204.50 | 23,051 |
| 2026-07-27 | 204.50 | 210.00 | 204.50 | 206.50 | 206.50 | 18,299 |
| 2026-07-24 | 204.00 | 206.50 | 201.50 | 204.50 | 204.50 | 16,596 |
| 2026-07-23 | 206.50 | 210.00 | 204.00 | 204.00 | 204.00 | 23,702 |
| 2026-07-22 | 209.00 | 209.00 | 204.00 | 207.50 | 207.50 | 14,695 |
| 2026-07-21 | 207.50 | 210.00 | 204.00 | 209.00 | 209.00 | 13,022 |
| 2026-07-20 | 204.50 | 214.00 | 201.50 | 205.50 | 205.50 | 26,995 |
| 2026-07-17 | 195.20 | 208.50 | 190.00 | 204.50 | 204.50 | 23,308 |
| 2026-07-16 | 201.50 | 201.50 | 194.80 | 198.40 | 198.40 | 9,186 |
| 2026-07-15 | 200.00 | 202.00 | 196.60 | 199.80 | 199.80 | 13,091 |
| 2026-07-14 | 196.00 | 201.00 | 192.40 | 200.00 | 200.00 | 33,768 |
| 2026-07-13 | 201.50 | 201.50 | 193.20 | 196.20 | 196.20 | 13,161 |
| 2026-07-10 | 200.00 | 203.00 | 199.40 | 203.00 | 203.00 | 23,809 |
| 2026-07-09 | 196.20 | 202.00 | 196.20 | 200.00 | 200.00 | 28,308 |
| 2026-07-08 | 204.00 | 204.00 | 193.20 | 194.00 | 194.00 | 25,355 |
| 2026-07-07 | 214.50 | 214.50 | 203.50 | 203.50 | 203.50 | 21,419 |
| 2026-07-06 | 213.50 | 216.00 | 211.00 | 214.00 | 214.00 | 9,674 |
| 2026-07-03 | 206.50 | 214.00 | 206.50 | 213.50 | 213.50 | 30,244 |
| 2026-07-02 | 203.50 | 210.00 | 202.50 | 206.00 | 206.00 | 14,201 |
| 2026-07-01 | 206.50 | 208.00 | 202.50 | 204.50 | 204.50 | 14,265 |
| 2026-06-30 | 210.50 | 213.00 | 207.00 | 208.50 | 208.50 | 13,568 |
| 2026-06-29 | 213.00 | 215.50 | 208.50 | 210.00 | 210.00 | 14,319 |
| 2026-06-26 | 211.00 | 217.00 | 208.00 | 212.00 | 212.00 | 53,532 |
| 2026-06-25 | 212.50 | 217.50 | 208.50 | 210.50 | 210.50 | 33,929 |
| 2026-06-24 | 217.50 | 217.50 | 207.00 | 211.50 | 211.50 | 37,636 |
| 2026-06-23 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | 22,678 |
| 2026-06-22 | 221.50 | 226.00 | 219.00 | 221.50 | 221.50 | 23,690 |
| 2026-06-18 | 220.00 | 225.50 | 218.00 | 222.00 | 222.00 | 14,163 |
| 2026-06-17 | 219.00 | 222.50 | 218.00 | 220.00 | 220.00 | 14,205 |
| 2026-06-16 | 222.50 | 224.00 | 217.00 | 222.50 | 222.50 | 25,389 |
| 2026-06-15 | 225.00 | 233.00 | 212.00 | 224.00 | 224.00 | 52,906 |
| 2026-06-12 | 217.50 | 224.00 | 217.00 | 223.50 | 223.50 | 36,070 |
| 2026-06-11 | 220.00 | 223.00 | 215.50 | 217.50 | 217.50 | 18,701 |
| 2026-06-10 | 222.50 | 224.00 | 213.00 | 220.50 | 220.50 | 33,348 |
| 2026-06-09 | 232.50 | 232.50 | 222.50 | 225.00 | 225.00 | 21,596 |
| 2026-06-08 | 235.00 | 241.00 | 230.50 | 232.50 | 232.50 | 24,921 |
| 2026-06-05 | 235.00 | 239.00 | 229.50 | 236.50 | 236.50 | 32,301 |
| 2026-06-04 | 238.50 | 242.00 | 235.00 | 235.00 | 235.00 | 26,152 |
| 2026-06-03 | 231.00 | 243.00 | 229.50 | 240.00 | 240.00 | 45,420 |
| 2026-06-02 | 222.50 | 240.00 | 221.50 | 232.50 | 232.50 | 50,096 |
| 2026-06-01 | 228.00 | 232.50 | 221.00 | 222.50 | 222.50 | 39,215 |
| 2026-05-29 | 235.50 | 236.00 | 222.00 | 233.00 | 233.00 | 108,601 |
| 2026-05-28 | 234.50 | 235.50 | 230.50 | 232.50 | 232.50 | 21,621 |
| 2026-05-27 | 242.50 | 247.00 | 233.50 | 235.50 | 235.50 | 30,537 |
| 2026-05-26 | 248.50 | 248.50 | 235.00 | 241.00 | 241.00 | 75,715 |
| 2026-05-25 | 242.00 | 265.00 | 236.00 | 249.00 | 249.00 | 83,377 |
| 2026-05-22 | 253.00 | 253.00 | 241.00 | 243.00 | 243.00 | 40,347 |
| 2026-05-21 | 263.50 | 264.00 | 252.00 | 255.50 | 255.50 | 18,030 |
| 2026-05-20 | 259.50 | 265.00 | 257.00 | 264.00 | 264.00 | 9,979 |
| 2026-05-19 | 255.50 | 264.00 | 254.00 | 260.50 | 260.50 | 29,734 |
| 2026-05-18 | 259.50 | 260.50 | 252.00 | 254.50 | 254.50 | 28,667 |
| 2026-05-15 | 276.50 | 276.50 | 260.50 | 262.00 | 262.00 | 27,374 |
| 2026-05-13 | 277.50 | 286.00 | 275.00 | 280.00 | 280.00 | 9,249 |
| 2026-05-12 | 292.00 | 292.00 | 277.50 | 277.50 | 277.50 | 12,697 |
| 2026-05-11 | 283.00 | 294.00 | 278.50 | 290.00 | 290.00 | 40,352 |
| 2026-05-08 | 288.50 | 288.50 | 280.00 | 282.00 | 282.00 | 10,489 |
| 2026-05-07 | 291.50 | 296.00 | 284.00 | 284.00 | 284.00 | 10,442 |
| 2026-05-06 | 295.00 | 301.00 | 290.00 | 291.00 | 291.00 | 22,746 |
| 2026-05-05 | 288.00 | 297.50 | 288.00 | 293.00 | 293.00 | 22,330 |
| 2026-05-04 | 274.00 | 293.00 | 270.00 | 286.50 | 286.50 | 30,783 |
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.