Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 118.50 | 121.00 | 117.50 | 120.50 | 120.50 | 11,581 |
| 2025-05-13 | 119.00 | 120.00 | 117.50 | 118.50 | 118.50 | 9,554 |
| 2025-05-12 | 120.50 | 122.00 | 117.50 | 119.00 | 119.00 | 24,547 |
| 2025-05-09 | 118.50 | 123.50 | 118.00 | 122.50 | 122.50 | 11,000 |
| 2025-05-08 | 121.50 | 121.50 | 116.50 | 118.00 | 118.00 | 16,993 |
| 2025-05-07 | 118.50 | 122.00 | 118.50 | 122.00 | 122.00 | 4,965 |
| 2025-05-06 | 123.50 | 123.50 | 116.00 | 118.50 | 118.50 | 13,058 |
| 2025-05-05 | 123.50 | 126.00 | 115.00 | 123.00 | 123.00 | 48,178 |
| 2025-05-02 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 2,804 |
| 2025-04-30 | 128.00 | 130.00 | 125.50 | 126.50 | 126.50 | 559 |
| 2025-04-29 | 126.50 | 129.00 | 126.00 | 126.00 | 126.00 | 894 |
| 2025-04-28 | 127.00 | 130.50 | 125.50 | 128.50 | 128.50 | 4,770 |
| 2025-04-25 | 133.00 | 133.00 | 126.50 | 126.50 | 126.50 | 2,595 |
| 2025-04-24 | 127.50 | 135.00 | 127.50 | 131.50 | 129.50 | 7,640 |
| 2025-04-23 | 124.50 | 125.00 | 122.00 | 124.50 | 122.61 | 1,002 |
| 2025-04-22 | 121.50 | 124.50 | 121.50 | 122.50 | 120.64 | 1,530 |
| 2025-04-17 | 123.00 | 124.00 | 120.50 | 120.50 | 118.67 | 1,080 |
| 2025-04-16 | 122.00 | 124.00 | 120.00 | 122.50 | 120.64 | 766 |
| 2025-04-15 | 122.50 | 129.00 | 121.00 | 122.00 | 120.14 | 4,574 |
| 2025-04-14 | 122.00 | 126.50 | 122.00 | 122.50 | 120.64 | 5,892 |
| 2025-04-11 | 108.50 | 123.00 | 108.50 | 122.00 | 120.14 | 2,660 |
| 2025-04-10 | 125.00 | 125.00 | 116.00 | 116.00 | 114.24 | 5,945 |
| 2025-04-09 | 117.00 | 118.00 | 106.50 | 113.50 | 111.77 | 21,612 |
| 2025-04-08 | 115.00 | 118.00 | 115.00 | 117.00 | 115.22 | 1,772 |
| 2025-04-07 | 119.00 | 119.00 | 105.50 | 114.50 | 112.76 | 25,444 |
| 2025-04-04 | 124.20 | 124.40 | 118.80 | 119.20 | 117.39 | 4,252 |
| 2025-04-03 | 123.40 | 125.60 | 121.60 | 124.40 | 122.51 | 1,738 |
| 2025-04-02 | 124.40 | 124.80 | 122.80 | 123.80 | 121.92 | 1,534 |
| 2025-04-01 | 126.00 | 128.80 | 122.60 | 123.00 | 121.13 | 3,398 |
| 2025-03-31 | 128.00 | 128.80 | 123.00 | 123.80 | 121.92 | 6,334 |
| 2025-03-28 | 134.20 | 134.20 | 127.40 | 128.80 | 126.84 | 3,417 |
| 2025-03-27 | 122.40 | 135.00 | 120.60 | 135.00 | 132.95 | 13,412 |
| 2025-03-26 | 122.80 | 125.00 | 121.60 | 122.20 | 120.34 | 10,423 |
| 2025-03-25 | 122.00 | 122.60 | 120.80 | 122.60 | 120.74 | 2,086 |
| 2025-03-24 | 124.00 | 124.00 | 121.20 | 122.60 | 120.74 | 2,989 |
| 2025-03-21 | 122.80 | 125.00 | 121.60 | 123.40 | 121.52 | 6,249 |
| 2025-03-20 | 122.80 | 124.60 | 121.80 | 123.00 | 121.13 | 2,461 |
| 2025-03-19 | 123.60 | 124.40 | 123.00 | 123.80 | 121.92 | 427 |
| 2025-03-18 | 123.20 | 123.80 | 120.20 | 123.60 | 121.72 | 7,392 |
| 2025-03-17 | 122.00 | 124.20 | 122.00 | 123.60 | 121.72 | 4,843 |
| 2025-03-14 | 121.40 | 124.80 | 121.20 | 124.80 | 122.90 | 2,438 |
| 2025-03-13 | 123.00 | 124.20 | 121.20 | 122.60 | 120.74 | 1,740 |
| 2025-03-12 | 122.80 | 123.60 | 121.60 | 122.20 | 120.34 | 323 |
| 2025-03-11 | 122.20 | 124.80 | 122.20 | 123.20 | 121.33 | 1,439 |
| 2025-03-10 | 123.40 | 124.00 | 122.00 | 122.80 | 120.93 | 4,414 |
| 2025-03-07 | 125.60 | 126.20 | 122.20 | 124.00 | 122.11 | 6,061 |
| 2025-03-06 | 125.00 | 126.60 | 124.20 | 125.40 | 123.49 | 2,262 |
| 2025-03-05 | 125.00 | 126.40 | 125.00 | 125.40 | 123.49 | 665 |
| 2025-03-04 | 127.40 | 129.00 | 124.80 | 125.80 | 123.89 | 3,706 |
| 2025-03-03 | 127.20 | 131.80 | 127.20 | 127.60 | 125.66 | 2,235 |
| 2025-02-28 | 129.80 | 129.80 | 126.80 | 127.20 | 125.27 | 1,196 |
| 2025-02-27 | 132.00 | 132.00 | 130.20 | 130.20 | 128.22 | 1,368 |
| 2025-02-26 | 130.20 | 132.20 | 129.00 | 130.60 | 128.61 | 3,180 |
| 2025-02-25 | 128.00 | 130.00 | 127.40 | 128.20 | 126.25 | 866 |
| 2025-02-24 | 126.40 | 130.00 | 126.40 | 128.00 | 126.05 | 2,170 |
| 2025-02-21 | 128.00 | 130.00 | 127.00 | 127.40 | 125.46 | 3,667 |
| 2025-02-20 | 125.00 | 129.60 | 125.00 | 128.60 | 126.64 | 4,783 |
| 2025-02-19 | 126.20 | 127.00 | 124.20 | 125.00 | 123.10 | 3,823 |
| 2025-02-18 | 127.40 | 128.00 | 126.80 | 127.20 | 125.27 | 2,096 |
| 2025-02-17 | 129.60 | 130.00 | 127.40 | 128.40 | 126.45 | 3,640 |
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.