Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	97.700	99.800	97.600	98.400	91.838	3,979
2022-04-05	98.400	100.00	97.700	97.700	91.185	14,494
2022-04-04	97.800	101.80	97.800	98.400	91.838	8,138
2022-04-01	98.100	99.900	97.600	97.800	91.278	6,096
2022-03-31	99.000	99.000	97.000	97.700	91.185	3,758
2022-03-30	99.300	99.300	96.500	97.500	90.998	7,492
2022-03-29	97.600	99.800	94.600	96.200	89.785	20,940
2022-03-28	99.000	99.100	96.000	97.500	90.998	6,464
2022-03-25	99.300	100.20	98.500	99.000	92.398	2,843
2022-03-24	102.00	102.00	99.300	99.600	92.958	2,923
2022-03-23	100.60	101.80	100.00	100.60	93.891	6,956
2022-03-22	103.20	105.40	100.60	100.60	93.891	7,903
2022-03-21	100.20	102.20	99.400	101.40	94.638	24,115
2022-03-18	101.20	103.00	98.500	99.800	93.145	14,848
2022-03-17	102.40	105.60	98.300	98.600	92.025	16,077
2022-03-16	102.00	102.40	98.400	100.80	94.078	10,320
2022-03-15	99.100	100.20	96.400	99.100	92.491	8,741
2022-03-14	105.20	114.00	99.100	99.100	92.491	44,682
2022-03-11	97.800	101.00	97.100	99.000	92.398	6,563
2022-03-10	99.400	102.60	95.700	97.100	90.625	4,046
2022-03-09	99.500	101.40	99.400	99.400	92.771	5,203
2022-03-08	98.900	101.80	95.500	99.400	92.771	21,176
2022-03-07	96.300	98.000	91.800	96.500	90.065	12,621
2022-03-04	100.00	100.00	94.000	96.300	89.878	10,250
2022-03-03	101.00	101.00	96.000	96.100	89.691	8,393
2022-03-02	94.200	104.00	91.100	101.40	94.638	15,750
2022-03-01	94.700	97.000	94.000	94.300	88.011	5,202
2022-02-28	96.900	96.900	93.400	94.700	88.385	6,049
2022-02-25	95.200	100.80	94.500	97.100	90.625	44,821
2022-02-24	94.300	96.800	84.000	95.000	88.665	61,515
2022-02-23	101.60	101.60	98.200	98.400	91.838	7,161
2022-02-22	95.400	100.20	95.000	100.00	93.331	25,516
2022-02-21	102.20	102.60	98.200	98.400	91.838	16,999
2022-02-18	104.20	106.60	102.20	102.60	95.758	8,793
2022-02-17	106.20	106.20	102.00	104.20	97.251	29,429
2022-02-16	109.40	109.40	105.20	106.20	99.118	12,440
2022-02-15	110.00	111.80	107.40	109.40	102.10	5,359
2022-02-14	113.00	113.00	105.60	109.60	102.29	22,182
2022-02-11	116.00	116.00	112.00	113.40	105.84	13,805
2022-02-10	117.00	119.40	114.60	116.00	108.26	32,348
2022-02-09	109.40	115.80	109.20	114.40	106.77	10,253
2022-02-08	107.20	109.40	107.20	109.00	101.73	2,456
2022-02-07	107.00	110.00	107.00	107.20	100.05	5,893
2022-02-04	107.00	108.00	106.20	107.00	99.865	5,807
2022-02-03	105.80	108.00	105.80	106.20	99.118	1,159
2022-02-02	107.40	108.60	105.80	105.80	98.745	3,315
2022-02-01	108.20	108.20	106.60	106.60	99.491	2,503
2022-01-31	114.80	114.80	104.80	106.60	99.491	7,914
2022-01-28	107.00	110.00	105.00	106.40	99.305	2,670
2022-01-27	106.00	110.00	104.40	107.00	99.865	5,447
2022-01-26	103.20	109.20	103.20	106.20	99.118	8,396
2022-01-25	102.20	106.80	102.20	103.20	96.318	7,897
2022-01-24	105.40	105.40	100.60	102.20	95.385	13,770
2022-01-21	111.80	111.80	100.80	105.40	98.371	15,276
2022-01-20	112.00	112.00	109.60	111.00	103.60	3,707
2022-01-19	108.40	112.20	108.40	110.60	103.22	6,811
2022-01-18	113.40	114.00	108.40	108.40	101.17	11,673
2022-01-17	111.00	114.00	111.00	113.40	105.84	14,940
2022-01-14	111.00	114.00	110.00	110.20	102.85	11,243
2022-01-13	109.20	110.80	109.00	110.40	103.04	3,831

← NewerPage 20 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.