Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 325.00 | 334.00 | 319.00 | 328.00 | 328.00 | 41,578 |
| 2026-02-02 | 318.00 | 325.00 | 307.00 | 325.00 | 325.00 | 27,188 |
| 2026-01-30 | 321.00 | 330.00 | 316.00 | 319.00 | 319.00 | 21,544 |
| 2026-01-29 | 332.00 | 336.00 | 318.00 | 322.00 | 322.00 | 45,841 |
| 2026-01-28 | 333.00 | 335.00 | 324.00 | 332.00 | 332.00 | 19,832 |
| 2026-01-27 | 328.00 | 335.00 | 323.00 | 331.00 | 331.00 | 39,902 |
| 2026-01-26 | 320.00 | 328.00 | 309.00 | 326.00 | 326.00 | 48,586 |
| 2026-01-23 | 316.00 | 320.00 | 310.00 | 319.00 | 319.00 | 33,227 |
| 2026-01-22 | 297.00 | 316.00 | 296.00 | 312.00 | 312.00 | 55,614 |
| 2026-01-21 | 300.00 | 306.00 | 286.00 | 293.00 | 293.00 | 40,693 |
| 2026-01-20 | 296.00 | 300.00 | 283.00 | 300.00 | 300.00 | 25,729 |
| 2026-01-19 | 291.00 | 299.00 | 285.00 | 295.00 | 295.00 | 26,773 |
| 2026-01-16 | 281.00 | 296.00 | 278.00 | 296.00 | 296.00 | 68,795 |
| 2026-01-15 | 286.00 | 286.00 | 268.00 | 278.00 | 278.00 | 55,935 |
| 2026-01-14 | 288.00 | 294.00 | 273.00 | 286.00 | 286.00 | 45,868 |
| 2026-01-13 | 259.00 | 293.00 | 257.00 | 286.00 | 286.00 | 70,561 |
| 2026-01-12 | 287.00 | 287.00 | 253.00 | 256.00 | 256.00 | 105,441 |
| 2026-01-09 | 287.00 | 300.00 | 282.00 | 286.00 | 286.00 | 96,965 |
| 2026-01-08 | 256.00 | 293.00 | 250.00 | 280.00 | 280.00 | 190,694 |
| 2026-01-07 | 261.00 | 262.00 | 250.00 | 258.00 | 258.00 | 60,956 |
| 2026-01-05 | 278.00 | 285.00 | 258.00 | 262.00 | 262.00 | 39,624 |
| 2026-01-02 | 271.00 | 283.00 | 268.00 | 278.00 | 278.00 | 38,430 |
| 2025-12-30 | 248.00 | 273.00 | 247.00 | 268.00 | 268.00 | 45,073 |
| 2025-12-29 | 244.00 | 252.00 | 243.00 | 247.00 | 247.00 | 20,595 |
| 2025-12-23 | 244.00 | 250.00 | 241.00 | 243.00 | 243.00 | 23,838 |
| 2025-12-22 | 247.00 | 256.00 | 241.00 | 243.00 | 243.00 | 43,575 |
| 2025-12-19 | 262.00 | 265.00 | 244.00 | 247.00 | 247.00 | 70,070 |
| 2025-12-18 | 295.00 | 302.00 | 258.00 | 262.00 | 262.00 | 251,869 |
| 2025-12-17 | 317.00 | 319.00 | 290.00 | 295.00 | 295.00 | 64,310 |
| 2025-12-16 | 309.00 | 319.00 | 306.00 | 316.00 | 316.00 | 30,280 |
| 2025-12-15 | 302.00 | 311.00 | 302.00 | 307.00 | 307.00 | 24,142 |
| 2025-12-12 | 308.00 | 312.00 | 303.00 | 303.00 | 303.00 | 24,708 |
| 2025-12-11 | 297.00 | 310.00 | 290.00 | 308.00 | 308.00 | 34,048 |
| 2025-12-10 | 289.00 | 298.00 | 285.00 | 296.00 | 296.00 | 34,942 |
| 2025-12-09 | 287.00 | 294.00 | 284.00 | 289.00 | 289.00 | 13,448 |
| 2025-12-08 | 293.00 | 298.00 | 281.00 | 287.00 | 287.00 | 22,326 |
| 2025-12-05 | 293.00 | 306.00 | 293.00 | 294.00 | 294.00 | 31,091 |
| 2025-12-04 | 288.00 | 293.00 | 285.00 | 290.00 | 290.00 | 15,281 |
| 2025-12-03 | 299.00 | 305.00 | 285.00 | 286.00 | 286.00 | 16,963 |
| 2025-12-02 | 300.00 | 307.00 | 294.00 | 296.00 | 296.00 | 28,080 |
| 2025-12-01 | 307.00 | 315.00 | 299.00 | 300.00 | 300.00 | 75,182 |
| 2025-11-28 | 293.00 | 315.00 | 291.00 | 315.00 | 315.00 | 82,665 |
| 2025-11-27 | 284.00 | 293.00 | 284.00 | 292.00 | 292.00 | 15,415 |
| 2025-11-26 | 291.00 | 292.00 | 282.00 | 285.00 | 285.00 | 16,998 |
| 2025-11-25 | 281.00 | 293.00 | 281.00 | 290.00 | 290.00 | 26,351 |
| 2025-11-24 | 268.00 | 276.00 | 264.00 | 275.00 | 275.00 | 29,283 |
| 2025-11-21 | 273.00 | 276.00 | 266.00 | 267.00 | 267.00 | 15,738 |
| 2025-11-20 | 258.00 | 278.00 | 258.00 | 275.00 | 275.00 | 20,262 |
| 2025-11-19 | 257.00 | 258.00 | 247.00 | 257.00 | 257.00 | 24,423 |
| 2025-11-18 | 256.00 | 264.00 | 256.00 | 259.00 | 259.00 | 22,221 |
| 2025-11-17 | 256.00 | 269.00 | 254.00 | 261.00 | 261.00 | 23,586 |
| 2025-11-14 | 260.00 | 262.00 | 253.00 | 256.00 | 256.00 | 15,873 |
| 2025-11-13 | 260.00 | 267.00 | 257.00 | 259.00 | 259.00 | 21,632 |
| 2025-11-12 | 266.00 | 266.00 | 249.00 | 257.00 | 257.00 | 41,508 |
| 2025-11-11 | 260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 32,278 |
| 2025-11-10 | 247.00 | 262.00 | 247.00 | 257.00 | 257.00 | 28,325 |
| 2025-11-07 | 245.00 | 247.00 | 235.00 | 245.00 | 245.00 | 26,988 |
| 2025-11-06 | 243.00 | 244.00 | 234.00 | 243.00 | 243.00 | 37,543 |
| 2025-11-05 | 267.00 | 267.00 | 236.00 | 244.00 | 244.00 | 78,406 |
| 2025-11-04 | 283.00 | 284.00 | 266.00 | 269.00 | 269.00 | 60,337 |
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.