Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 267.50 | 274.00 | 263.00 | 271.50 | 271.50 | 13,122 |
| 2026-04-29 | 265.50 | 271.00 | 261.00 | 268.00 | 268.00 | 10,040 |
| 2026-04-28 | 253.50 | 272.00 | 252.50 | 264.00 | 264.00 | 48,244 |
| 2026-04-27 | 261.00 | 263.00 | 252.00 | 253.50 | 253.50 | 38,295 |
| 2026-04-24 | 265.50 | 270.50 | 260.00 | 261.00 | 261.00 | 34,368 |
| 2026-04-23 | 293.00 | 303.00 | 261.50 | 265.00 | 265.00 | 80,281 |
| 2026-04-22 | 304.50 | 307.00 | 293.00 | 294.50 | 294.50 | 30,362 |
| 2026-04-21 | 313.50 | 313.50 | 303.50 | 303.50 | 303.50 | 22,128 |
| 2026-04-20 | 318.00 | 318.00 | 309.50 | 313.50 | 313.50 | 25,546 |
| 2026-04-17 | 332.50 | 342.00 | 314.00 | 319.50 | 319.50 | 42,142 |
| 2026-04-16 | 317.00 | 335.00 | 317.00 | 332.00 | 332.00 | 42,471 |
| 2026-04-15 | 314.00 | 315.00 | 309.00 | 314.50 | 314.50 | 37,336 |
| 2026-04-14 | 299.00 | 313.00 | 296.50 | 313.00 | 313.00 | 47,583 |
| 2026-04-13 | 307.00 | 307.00 | 295.00 | 299.00 | 299.00 | 21,388 |
| 2026-04-10 | 308.50 | 316.00 | 305.00 | 308.00 | 308.00 | 25,869 |
| 2026-04-09 | 306.50 | 309.00 | 301.00 | 307.00 | 307.00 | 13,049 |
| 2026-04-08 | 310.50 | 326.00 | 303.00 | 305.50 | 305.50 | 24,643 |
| 2026-04-07 | 308.00 | 317.00 | 302.00 | 302.00 | 302.00 | 37,465 |
| 2026-04-02 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 9,657 |
| 2026-04-01 | 320.00 | 321.00 | 311.00 | 317.00 | 317.00 | 21,305 |
| 2026-03-31 | 311.00 | 314.00 | 307.00 | 310.00 | 310.00 | 15,235 |
| 2026-03-30 | 302.00 | 313.00 | 290.00 | 309.00 | 309.00 | 29,676 |
| 2026-03-27 | 319.00 | 322.00 | 299.00 | 302.00 | 302.00 | 18,957 |
| 2026-03-26 | 334.00 | 334.00 | 315.00 | 318.00 | 318.00 | 34,477 |
| 2026-03-25 | 303.00 | 342.00 | 303.00 | 338.00 | 338.00 | 47,052 |
| 2026-03-24 | 305.00 | 306.00 | 293.00 | 296.00 | 296.00 | 19,011 |
| 2026-03-23 | 290.00 | 308.00 | 282.00 | 301.00 | 301.00 | 44,964 |
| 2026-03-20 | 302.00 | 304.00 | 293.00 | 303.00 | 303.00 | 24,607 |
| 2026-03-19 | 316.00 | 316.00 | 300.00 | 302.00 | 302.00 | 16,130 |
| 2026-03-18 | 317.00 | 322.00 | 315.00 | 319.00 | 319.00 | 12,341 |
| 2026-03-17 | 321.00 | 323.00 | 316.00 | 316.00 | 316.00 | 12,041 |
| 2026-03-16 | 306.00 | 331.00 | 306.00 | 326.00 | 326.00 | 37,492 |
| 2026-03-13 | 305.00 | 311.00 | 296.00 | 306.00 | 306.00 | 14,437 |
| 2026-03-12 | 317.00 | 318.00 | 305.00 | 309.00 | 309.00 | 13,386 |
| 2026-03-11 | 316.00 | 322.00 | 302.00 | 318.00 | 318.00 | 20,171 |
| 2026-03-10 | 319.00 | 330.00 | 304.00 | 313.00 | 313.00 | 28,167 |
| 2026-03-09 | 291.00 | 318.00 | 284.00 | 316.00 | 316.00 | 45,795 |
| 2026-03-06 | 290.00 | 293.00 | 282.00 | 290.00 | 290.00 | 23,403 |
| 2026-03-05 | 288.00 | 292.00 | 283.00 | 289.00 | 289.00 | 16,529 |
| 2026-03-04 | 280.00 | 290.00 | 274.00 | 288.00 | 288.00 | 22,706 |
| 2026-03-03 | 285.00 | 285.00 | 272.00 | 280.00 | 280.00 | 34,047 |
| 2026-03-02 | 281.00 | 290.00 | 273.00 | 287.00 | 287.00 | 28,214 |
| 2026-02-27 | 290.00 | 294.00 | 281.00 | 286.00 | 286.00 | 34,163 |
| 2026-02-26 | 290.00 | 296.00 | 287.00 | 290.00 | 290.00 | 28,453 |
| 2026-02-25 | 291.00 | 292.00 | 285.00 | 290.00 | 290.00 | 19,645 |
| 2026-02-24 | 295.00 | 295.00 | 282.00 | 291.00 | 291.00 | 33,006 |
| 2026-02-23 | 316.00 | 316.00 | 291.00 | 296.00 | 296.00 | 42,950 |
| 2026-02-20 | 312.00 | 321.00 | 310.00 | 316.00 | 316.00 | 18,276 |
| 2026-02-19 | 315.00 | 315.00 | 294.00 | 312.00 | 312.00 | 79,695 |
| 2026-02-18 | 339.00 | 339.00 | 303.00 | 318.00 | 318.00 | 62,407 |
| 2026-02-17 | 341.00 | 342.00 | 332.00 | 339.00 | 339.00 | 18,267 |
| 2026-02-16 | 354.00 | 361.00 | 339.00 | 340.00 | 340.00 | 16,793 |
| 2026-02-13 | 357.00 | 359.00 | 339.00 | 351.00 | 351.00 | 21,781 |
| 2026-02-12 | 364.00 | 371.00 | 354.00 | 357.00 | 357.00 | 29,109 |
| 2026-02-11 | 361.00 | 365.00 | 355.00 | 364.00 | 364.00 | 23,886 |
| 2026-02-10 | 358.00 | 362.00 | 351.00 | 361.00 | 361.00 | 30,247 |
| 2026-02-09 | 346.00 | 358.00 | 345.00 | 358.00 | 358.00 | 29,737 |
| 2026-02-06 | 350.00 | 352.00 | 336.00 | 348.00 | 348.00 | 39,123 |
| 2026-02-05 | 300.00 | 355.00 | 289.00 | 355.00 | 355.00 | 59,744 |
| 2026-02-04 | 330.00 | 331.00 | 320.00 | 325.00 | 325.00 | 29,890 |
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.