Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 296.00 | 304.00 | 290.00 | 291.00 | 291.00 | 43,601 |
| 2025-10-31 | 292.00 | 299.00 | 290.00 | 294.00 | 294.00 | 18,260 |
| 2025-10-30 | 290.00 | 305.00 | 285.00 | 288.00 | 288.00 | 59,155 |
| 2025-10-29 | 287.00 | 300.00 | 282.00 | 289.00 | 289.00 | 40,307 |
| 2025-10-28 | 270.00 | 286.00 | 269.00 | 286.00 | 286.00 | 30,561 |
| 2025-10-27 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 46,491 |
| 2025-10-24 | 264.00 | 279.00 | 264.00 | 278.00 | 278.00 | 52,036 |
| 2025-10-23 | 262.00 | 268.00 | 260.00 | 262.00 | 262.00 | 16,551 |
| 2025-10-22 | 253.00 | 269.00 | 253.00 | 259.00 | 259.00 | 44,893 |
| 2025-10-21 | 241.00 | 257.00 | 240.00 | 251.00 | 251.00 | 40,849 |
| 2025-10-20 | 242.00 | 250.00 | 239.00 | 241.00 | 241.00 | 22,790 |
| 2025-10-17 | 255.00 | 255.00 | 231.00 | 239.00 | 239.00 | 55,972 |
| 2025-10-16 | 261.00 | 264.00 | 250.00 | 253.00 | 253.00 | 22,825 |
| 2025-10-15 | 269.00 | 273.00 | 258.00 | 260.00 | 260.00 | 24,319 |
| 2025-10-14 | 267.00 | 269.00 | 254.00 | 265.00 | 265.00 | 37,411 |
| 2025-10-13 | 238.00 | 269.00 | 238.00 | 267.00 | 267.00 | 60,436 |
| 2025-10-10 | 232.00 | 237.00 | 229.00 | 232.00 | 232.00 | 12,951 |
| 2025-10-09 | 229.00 | 235.00 | 225.00 | 232.00 | 232.00 | 24,625 |
| 2025-10-08 | 233.00 | 243.00 | 230.00 | 237.00 | 237.00 | 16,535 |
| 2025-10-07 | 233.00 | 237.00 | 230.00 | 232.00 | 232.00 | 15,527 |
| 2025-10-06 | 239.00 | 246.00 | 222.00 | 230.00 | 230.00 | 42,557 |
| 2025-10-03 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | 21,196 |
| 2025-10-02 | 239.00 | 249.00 | 233.00 | 235.00 | 235.00 | 38,655 |
| 2025-10-01 | 229.00 | 245.00 | 229.00 | 236.00 | 236.00 | 34,476 |
| 2025-09-30 | 232.00 | 233.00 | 226.00 | 230.00 | 230.00 | 12,866 |
| 2025-09-29 | 223.00 | 233.00 | 223.00 | 232.00 | 232.00 | 11,473 |
| 2025-09-26 | 225.00 | 225.00 | 219.00 | 222.00 | 222.00 | 20,622 |
| 2025-09-25 | 236.00 | 236.00 | 223.00 | 224.00 | 224.00 | 15,023 |
| 2025-09-24 | 236.00 | 246.00 | 229.00 | 232.00 | 232.00 | 58,069 |
| 2025-09-23 | 224.00 | 237.00 | 220.00 | 235.00 | 235.00 | 45,351 |
| 2025-09-22 | 221.00 | 227.00 | 216.00 | 224.00 | 224.00 | 45,725 |
| 2025-09-19 | 203.00 | 221.00 | 203.00 | 220.00 | 220.00 | 88,240 |
| 2025-09-18 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 56,490 |
| 2025-09-17 | 199.50 | 203.00 | 197.50 | 203.00 | 203.00 | 41,898 |
| 2025-09-16 | 201.00 | 202.00 | 196.50 | 200.00 | 200.00 | 19,488 |
| 2025-09-15 | 198.50 | 205.00 | 196.50 | 201.00 | 201.00 | 16,737 |
| 2025-09-12 | 184.50 | 199.00 | 183.00 | 199.00 | 199.00 | 21,597 |
| 2025-09-11 | 183.00 | 185.50 | 181.00 | 183.50 | 183.50 | 3,673 |
| 2025-09-10 | 183.50 | 186.00 | 181.00 | 183.00 | 183.00 | 3,401 |
| 2025-09-09 | 182.00 | 185.50 | 180.00 | 183.00 | 183.00 | 9,387 |
| 2025-09-08 | 182.00 | 184.50 | 178.00 | 181.50 | 181.50 | 9,645 |
| 2025-09-05 | 186.00 | 186.50 | 181.00 | 181.50 | 181.50 | 5,563 |
| 2025-09-04 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 3,557 |
| 2025-09-03 | 186.50 | 188.50 | 184.00 | 184.00 | 184.00 | 4,199 |
| 2025-09-02 | 189.50 | 190.00 | 186.00 | 186.00 | 186.00 | 8,827 |
| 2025-09-01 | 187.50 | 192.50 | 187.00 | 188.50 | 188.50 | 7,281 |
| 2025-08-29 | 189.00 | 191.00 | 187.00 | 187.00 | 187.00 | 5,123 |
| 2025-08-28 | 189.50 | 192.00 | 187.00 | 189.50 | 189.50 | 6,883 |
| 2025-08-27 | 188.50 | 192.00 | 188.00 | 189.00 | 189.00 | 7,793 |
| 2025-08-26 | 192.00 | 192.00 | 187.50 | 188.50 | 188.50 | 2,799 |
| 2025-08-25 | 190.50 | 192.50 | 189.00 | 190.50 | 190.50 | 4,002 |
| 2025-08-22 | 198.00 | 198.00 | 186.50 | 191.00 | 191.00 | 20,740 |
| 2025-08-21 | 186.50 | 200.00 | 186.00 | 196.00 | 196.00 | 51,564 |
| 2025-08-20 | 190.50 | 192.50 | 186.00 | 187.00 | 187.00 | 8,090 |
| 2025-08-19 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | 3,129 |
| 2025-08-18 | 193.50 | 195.00 | 189.50 | 194.50 | 194.50 | 4,467 |
| 2025-08-15 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | 10,351 |
| 2025-08-14 | 195.50 | 200.00 | 191.00 | 199.50 | 199.50 | 11,534 |
| 2025-08-13 | 199.50 | 199.50 | 192.50 | 194.50 | 194.50 | 6,690 |
| 2025-08-12 | 198.50 | 202.00 | 195.50 | 199.00 | 199.00 | 22,790 |
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.