Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 129.20 | 130.80 | 129.20 | 129.40 | 127.43 | 1,741 |
| 2025-02-13 | 128.20 | 131.40 | 128.20 | 129.20 | 127.24 | 4,173 |
| 2025-02-12 | 129.00 | 129.60 | 128.00 | 128.80 | 126.84 | 1,182 |
| 2025-02-11 | 132.40 | 132.40 | 129.20 | 129.60 | 127.63 | 5,602 |
| 2025-02-10 | 128.00 | 138.60 | 127.60 | 132.40 | 130.39 | 30,341 |
| 2025-02-07 | 126.80 | 132.80 | 125.00 | 129.80 | 127.83 | 18,278 |
| 2025-02-06 | 128.00 | 128.00 | 126.20 | 126.80 | 124.87 | 1,775 |
| 2025-02-05 | 124.80 | 128.00 | 123.40 | 128.00 | 126.05 | 3,714 |
| 2025-02-04 | 122.60 | 125.00 | 122.40 | 124.80 | 122.90 | 2,111 |
| 2025-02-03 | 121.80 | 122.80 | 120.40 | 122.20 | 120.34 | 7,327 |
| 2025-01-31 | 121.00 | 122.20 | 120.40 | 121.80 | 119.95 | 3,580 |
| 2025-01-30 | 120.40 | 122.00 | 120.40 | 121.80 | 119.95 | 1,466 |
| 2025-01-29 | 121.60 | 122.80 | 120.60 | 121.20 | 119.36 | 842 |
| 2025-01-28 | 120.80 | 122.00 | 120.60 | 120.80 | 118.96 | 1,161 |
| 2025-01-27 | 120.60 | 121.40 | 119.60 | 120.80 | 118.96 | 34,126 |
| 2025-01-24 | 120.40 | 122.80 | 120.00 | 121.60 | 119.75 | 6,376 |
| 2025-01-23 | 121.40 | 122.20 | 120.40 | 121.20 | 119.36 | 5,622 |
| 2025-01-22 | 121.40 | 123.00 | 121.40 | 121.80 | 119.95 | 6,178 |
| 2025-01-21 | 121.60 | 122.00 | 120.80 | 122.00 | 120.14 | 2,166 |
| 2025-01-20 | 121.80 | 122.00 | 120.20 | 120.60 | 118.77 | 2,506 |
| 2025-01-17 | 120.40 | 121.80 | 120.40 | 121.00 | 119.16 | 4,104 |
| 2025-01-16 | 120.00 | 121.60 | 120.00 | 120.40 | 118.57 | 21,597 |
| 2025-01-15 | 120.60 | 121.20 | 120.00 | 120.40 | 118.57 | 6,433 |
| 2025-01-14 | 120.80 | 121.60 | 120.00 | 120.60 | 118.77 | 3,279 |
| 2025-01-13 | 120.20 | 121.80 | 120.00 | 120.80 | 118.96 | 3,195 |
| 2025-01-10 | 121.60 | 121.60 | 120.00 | 120.00 | 118.17 | 5,729 |
| 2025-01-09 | 120.80 | 122.00 | 119.20 | 121.40 | 119.55 | 2,430 |
| 2025-01-08 | 121.00 | 121.00 | 119.20 | 120.80 | 118.96 | 6,579 |
| 2025-01-07 | 120.80 | 121.00 | 118.80 | 120.20 | 118.37 | 6,193 |
| 2025-01-03 | 118.80 | 120.60 | 115.80 | 120.40 | 118.57 | 9,728 |
| 2025-01-02 | 118.00 | 118.80 | 118.00 | 118.80 | 116.99 | 1,495 |
| 2024-12-30 | 118.40 | 119.00 | 117.20 | 117.60 | 115.81 | 1,885 |
| 2024-12-27 | 117.40 | 119.20 | 117.00 | 118.40 | 116.60 | 1,657 |
| 2024-12-23 | 116.20 | 120.40 | 116.20 | 117.80 | 116.01 | 3,168 |
| 2024-12-20 | 117.60 | 117.60 | 115.40 | 117.40 | 115.61 | 2,543 |
| 2024-12-19 | 117.00 | 117.20 | 113.80 | 117.20 | 115.42 | 2,331 |
| 2024-12-18 | 117.80 | 118.00 | 117.00 | 117.60 | 115.81 | 1,951 |
| 2024-12-17 | 118.80 | 118.80 | 116.60 | 117.60 | 115.81 | 4,893 |
| 2024-12-16 | 119.00 | 119.00 | 117.20 | 118.00 | 116.21 | 2,254 |
| 2024-12-13 | 119.00 | 119.00 | 118.20 | 119.00 | 117.19 | 1,115 |
| 2024-12-12 | 118.40 | 120.40 | 118.20 | 120.20 | 118.37 | 1,147 |
| 2024-12-11 | 121.00 | 121.00 | 119.00 | 119.00 | 117.19 | 1,315 |
| 2024-12-10 | 119.80 | 120.80 | 118.80 | 120.40 | 118.57 | 2,189 |
| 2024-12-09 | 119.80 | 121.60 | 118.80 | 119.80 | 117.98 | 3,022 |
| 2024-12-06 | 119.20 | 121.60 | 119.20 | 121.20 | 119.36 | 2,419 |
| 2024-12-05 | 120.20 | 120.20 | 119.00 | 119.80 | 117.98 | 1,473 |
| 2024-12-04 | 120.00 | 122.00 | 119.00 | 120.20 | 118.37 | 3,907 |
| 2024-12-03 | 121.00 | 121.00 | 118.40 | 120.00 | 118.17 | 6,101 |
| 2024-12-02 | 119.40 | 121.00 | 118.20 | 121.00 | 119.16 | 6,291 |
| 2024-11-29 | 117.40 | 121.80 | 116.60 | 120.00 | 118.17 | 8,165 |
| 2024-11-28 | 120.00 | 120.00 | 117.40 | 118.40 | 116.60 | 2,307 |
| 2024-11-27 | 118.40 | 120.00 | 118.40 | 120.00 | 118.17 | 1,638 |
| 2024-11-26 | 117.80 | 120.00 | 116.20 | 120.00 | 118.17 | 10,705 |
| 2024-11-25 | 118.40 | 120.00 | 118.00 | 118.40 | 116.60 | 1,808 |
| 2024-11-22 | 118.40 | 120.00 | 117.20 | 119.80 | 117.98 | 5,028 |
| 2024-11-21 | 122.20 | 122.60 | 118.40 | 119.40 | 117.58 | 2,273 |
| 2024-11-20 | 118.40 | 122.60 | 118.20 | 122.00 | 120.14 | 82,439 |
| 2024-11-19 | 118.00 | 120.40 | 118.00 | 118.60 | 116.80 | 1,619 |
| 2024-11-18 | 123.00 | 123.00 | 118.20 | 119.80 | 117.98 | 2,443 |
| 2024-11-15 | 122.20 | 123.00 | 118.20 | 122.00 | 120.14 | 7,501 |
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.