Studsvik AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	105.40	110.00	105.20	109.20	101.92	13,906
2022-01-11	103.60	106.00	103.40	105.00	97.998	6,220
2022-01-10	105.00	105.60	101.00	103.20	96.318	22,763
2022-01-07	109.00	109.00	104.80	105.00	97.998	12,256
2022-01-05	110.40	111.80	108.60	109.20	101.92	5,590
2022-01-04	110.00	112.00	110.00	110.40	103.04	12,603
2022-01-03	105.00	110.20	105.00	108.80	101.54	21,795
2021-12-30	104.00	105.00	102.80	104.20	97.251	5,262
2021-12-29	103.60	105.00	103.40	104.00	97.065	5,135
2021-12-28	105.40	107.40	103.60	103.60	96.691	8,427
2021-12-27	102.60	107.60	101.60	105.00	97.998	14,050
2021-12-23	100.40	101.60	99.800	101.20	94.451	3,629
2021-12-22	102.00	102.80	98.900	99.300	92.678	4,571
2021-12-21	101.20	102.60	101.00	101.60	94.825	2,123
2021-12-20	100.20	102.40	99.300	99.500	92.865	4,755
2021-12-17	101.80	102.20	100.40	100.60	93.891	9,108
2021-12-16	103.00	103.00	100.20	101.80	95.011	5,623
2021-12-15	100.80	102.60	100.00	102.60	95.758	7,262
2021-12-14	103.00	104.00	100.40	100.80	94.078	7,720
2021-12-13	100.20	105.00	100.20	103.00	96.131	18,859
2021-12-10	101.20	101.20	98.700	100.00	93.331	8,187
2021-12-09	101.20	101.20	99.700	100.60	93.891	2,479
2021-12-08	102.40	102.40	98.800	99.700	93.051	14,098
2021-12-07	100.20	102.60	100.20	101.40	94.638	4,927
2021-12-06	101.20	102.00	100.00	100.60	93.891	6,361
2021-12-03	102.40	102.40	100.20	100.20	93.518	10,204
2021-12-02	99.700	102.60	99.200	102.40	95.571	9,003
2021-12-01	99.000	99.700	98.000	99.700	93.051	4,576
2021-11-30	99.500	99.500	97.600	99.000	92.398	4,398
2021-11-29	98.400	102.00	98.200	99.500	92.865	8,133
2021-11-26	97.900	98.800	93.100	98.400	91.838	6,614
2021-11-25	100.00	100.00	98.000	99.000	92.398	2,899
2021-11-24	97.700	99.000	97.600	98.000	91.465	2,617
2021-11-23	98.400	98.400	97.600	97.700	91.185	688
2021-11-22	99.000	99.000	97.600	98.400	91.838	3,801
2021-11-19	98.900	99.100	97.000	99.000	92.398	5,561
2021-11-18	98.500	99.000	97.200	98.900	92.305	6,935
2021-11-17	99.900	100.00	97.500	97.900	91.371	8,374
2021-11-16	95.000	100.00	95.000	100.00	93.331	25,102
2021-11-15	94.800	95.400	93.800	95.000	88.665	8,652
2021-11-12	93.500	94.900	92.600	93.800	87.545	4,323
2021-11-11	93.100	94.000	92.600	94.000	87.732	19,921
2021-11-10	92.500	93.500	92.500	93.100	86.892	20,931
2021-11-09	91.700	95.000	89.200	92.300	86.145	8,821
2021-11-08	89.900	91.700	89.900	91.700	85.585	1,274
2021-11-05	90.900	90.900	89.600	89.600	83.625	1,486
2021-11-04	91.000	92.100	90.000	90.900	84.838	10,395
2021-11-03	89.900	91.200	89.800	90.000	83.998	1,580
2021-11-02	89.500	93.500	89.000	89.900	83.905	7,251
2021-11-01	86.400	92.000	86.200	89.500	83.532	9,953
2021-10-29	85.300	86.600	82.900	86.000	80.265	6,579
2021-10-28	82.100	85.200	81.400	85.200	79.518	7,011
2021-10-27	83.300	87.200	81.100	82.900	77.372	5,316
2021-10-26	82.600	83.800	82.600	83.300	77.745	4,675
2021-10-25	84.000	85.500	83.000	83.800	78.212	2,056
2021-10-22	85.000	85.000	83.500	84.000	78.398	4,680
2021-10-21	93.000	95.300	82.500	83.400	77.838	37,476
2021-10-20	91.300	92.900	89.500	91.400	85.305	3,004
2021-10-19	91.400	92.000	90.400	91.300	85.212	7,790
2021-10-18	89.400	91.400	87.300	91.400	85.305	3,943

← NewerPage 21 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.