Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 193.00 | 201.00 | 191.00 | 197.50 | 197.50 | 10,913 |
| 2025-08-08 | 197.00 | 202.00 | 193.00 | 195.00 | 195.00 | 7,490 |
| 2025-08-07 | 196.00 | 204.00 | 195.50 | 197.50 | 197.50 | 13,251 |
| 2025-08-06 | 194.50 | 198.50 | 191.50 | 198.00 | 198.00 | 7,630 |
| 2025-08-05 | 189.00 | 198.50 | 189.00 | 192.50 | 192.50 | 7,163 |
| 2025-08-04 | 187.50 | 192.00 | 185.50 | 190.00 | 190.00 | 5,202 |
| 2025-08-01 | 193.00 | 194.00 | 187.00 | 188.00 | 188.00 | 14,573 |
| 2025-07-31 | 198.00 | 202.00 | 190.00 | 195.00 | 195.00 | 13,064 |
| 2025-07-30 | 183.00 | 196.50 | 182.00 | 194.00 | 194.00 | 15,568 |
| 2025-07-29 | 188.00 | 190.00 | 183.00 | 183.50 | 183.50 | 9,055 |
| 2025-07-28 | 190.50 | 190.50 | 183.50 | 188.00 | 188.00 | 12,033 |
| 2025-07-25 | 196.00 | 198.50 | 187.50 | 191.00 | 191.00 | 20,855 |
| 2025-07-24 | 200.00 | 201.00 | 189.00 | 195.50 | 195.50 | 16,328 |
| 2025-07-23 | 194.00 | 202.00 | 191.00 | 200.00 | 200.00 | 14,643 |
| 2025-07-22 | 198.50 | 214.00 | 183.00 | 190.00 | 190.00 | 44,084 |
| 2025-07-21 | 198.50 | 208.00 | 198.50 | 202.00 | 202.00 | 20,600 |
| 2025-07-18 | 215.00 | 218.00 | 195.50 | 206.00 | 206.00 | 42,541 |
| 2025-07-17 | 229.00 | 229.00 | 215.00 | 217.00 | 217.00 | 28,921 |
| 2025-07-16 | 234.00 | 246.00 | 217.00 | 229.00 | 229.00 | 36,288 |
| 2025-07-15 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 35,799 |
| 2025-07-14 | 212.00 | 221.00 | 206.00 | 214.00 | 214.00 | 33,761 |
| 2025-07-11 | 199.50 | 213.00 | 184.00 | 213.00 | 213.00 | 47,408 |
| 2025-07-10 | 203.00 | 204.00 | 196.00 | 199.50 | 199.50 | 15,219 |
| 2025-07-09 | 206.00 | 206.00 | 198.50 | 205.00 | 205.00 | 15,996 |
| 2025-07-08 | 209.00 | 209.00 | 194.00 | 206.00 | 206.00 | 31,672 |
| 2025-07-07 | 192.50 | 214.00 | 191.50 | 209.00 | 209.00 | 38,675 |
| 2025-07-04 | 189.00 | 198.00 | 186.00 | 192.00 | 192.00 | 15,460 |
| 2025-07-03 | 189.00 | 190.00 | 180.00 | 189.50 | 189.50 | 28,233 |
| 2025-07-02 | 167.50 | 190.00 | 167.50 | 189.00 | 189.00 | 33,856 |
| 2025-07-01 | 157.50 | 172.00 | 155.00 | 169.50 | 169.50 | 21,395 |
| 2025-06-30 | 160.00 | 160.00 | 153.50 | 157.00 | 157.00 | 22,366 |
| 2025-06-27 | 166.50 | 181.50 | 156.50 | 159.50 | 159.50 | 76,126 |
| 2025-06-26 | 160.00 | 168.50 | 159.50 | 166.50 | 166.50 | 27,832 |
| 2025-06-25 | 154.00 | 160.00 | 150.50 | 158.50 | 158.50 | 22,697 |
| 2025-06-24 | 143.00 | 154.50 | 141.50 | 154.50 | 154.50 | 20,824 |
| 2025-06-23 | 145.00 | 146.50 | 140.00 | 144.00 | 144.00 | 18,167 |
| 2025-06-19 | 139.50 | 144.00 | 138.00 | 144.00 | 144.00 | 7,822 |
| 2025-06-18 | 137.50 | 140.50 | 134.50 | 139.50 | 139.50 | 11,985 |
| 2025-06-17 | 140.50 | 142.00 | 137.50 | 138.00 | 138.00 | 13,916 |
| 2025-06-16 | 126.00 | 143.50 | 126.00 | 140.50 | 140.50 | 61,413 |
| 2025-06-13 | 124.00 | 126.50 | 123.00 | 124.50 | 124.50 | 2,382 |
| 2025-06-12 | 125.00 | 129.00 | 124.00 | 125.50 | 125.50 | 4,058 |
| 2025-06-11 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 4,346 |
| 2025-06-10 | 121.50 | 138.50 | 121.50 | 125.00 | 125.00 | 35,699 |
| 2025-06-09 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | 7,709 |
| 2025-06-05 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 2,350 |
| 2025-06-04 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 2,669 |
| 2025-06-03 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 1,141 |
| 2025-06-02 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 3,027 |
| 2025-05-30 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 1,544 |
| 2025-05-28 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | 1,942 |
| 2025-05-27 | 122.50 | 124.00 | 121.50 | 124.00 | 124.00 | 2,700 |
| 2025-05-26 | 122.50 | 124.50 | 122.00 | 123.00 | 123.00 | 4,120 |
| 2025-05-23 | 120.50 | 122.00 | 118.50 | 121.50 | 121.50 | 32,860 |
| 2025-05-22 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 4,437 |
| 2025-05-21 | 121.00 | 127.00 | 120.00 | 122.00 | 122.00 | 19,608 |
| 2025-05-20 | 121.00 | 121.50 | 119.00 | 121.00 | 121.00 | 4,194 |
| 2025-05-19 | 120.50 | 123.00 | 120.00 | 121.50 | 121.50 | 3,665 |
| 2025-05-16 | 119.50 | 121.50 | 119.50 | 121.00 | 121.00 | 2,667 |
| 2025-05-15 | 118.50 | 121.00 | 118.50 | 121.00 | 121.00 | 4,697 |
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.