Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 119.40 | 123.40 | 118.80 | 123.20 | 121.33 | 15,262 |
| 2024-11-13 | 115.00 | 120.20 | 114.80 | 119.40 | 117.58 | 22,589 |
| 2024-11-12 | 117.80 | 117.80 | 112.80 | 115.00 | 113.25 | 19,023 |
| 2024-11-11 | 120.00 | 120.40 | 118.00 | 118.40 | 116.60 | 2,958 |
| 2024-11-08 | 120.40 | 121.00 | 119.60 | 120.00 | 118.17 | 2,020 |
| 2024-11-07 | 119.40 | 121.00 | 118.60 | 120.40 | 118.57 | 9,419 |
| 2024-11-06 | 120.40 | 121.80 | 119.00 | 119.40 | 117.58 | 5,822 |
| 2024-11-05 | 121.40 | 121.40 | 118.00 | 120.40 | 118.57 | 7,273 |
| 2024-11-04 | 121.60 | 123.20 | 121.00 | 121.40 | 119.55 | 1,966 |
| 2024-11-01 | 124.00 | 124.20 | 121.00 | 121.60 | 119.75 | 1,611 |
| 2024-10-31 | 125.40 | 125.40 | 121.00 | 121.60 | 119.75 | 8,583 |
| 2024-10-30 | 127.00 | 127.40 | 120.80 | 123.00 | 121.13 | 91,213 |
| 2024-10-29 | 127.40 | 127.40 | 125.40 | 125.80 | 123.89 | 3,547 |
| 2024-10-28 | 126.40 | 128.80 | 126.20 | 127.40 | 125.46 | 2,707 |
| 2024-10-25 | 126.00 | 127.00 | 124.00 | 126.00 | 124.08 | 8,732 |
| 2024-10-24 | 128.60 | 128.60 | 124.00 | 124.00 | 122.11 | 6,911 |
| 2024-10-23 | 135.00 | 135.00 | 122.60 | 125.00 | 123.10 | 32,945 |
| 2024-10-22 | 139.80 | 140.00 | 136.20 | 138.60 | 136.49 | 7,681 |
| 2024-10-21 | 136.00 | 139.80 | 136.00 | 139.80 | 137.67 | 12,579 |
| 2024-10-18 | 134.00 | 139.00 | 134.00 | 134.20 | 132.16 | 6,299 |
| 2024-10-17 | 128.00 | 136.20 | 128.00 | 134.00 | 131.96 | 13,495 |
| 2024-10-16 | 127.00 | 127.80 | 124.80 | 127.00 | 125.07 | 8,948 |
| 2024-10-15 | 124.60 | 127.00 | 124.60 | 127.00 | 125.07 | 6,751 |
| 2024-10-14 | 126.60 | 126.60 | 124.00 | 124.60 | 122.70 | 2,826 |
| 2024-10-11 | 125.00 | 126.80 | 125.00 | 126.80 | 124.87 | 2,214 |
| 2024-10-10 | 126.00 | 127.00 | 125.00 | 125.00 | 123.10 | 3,477 |
| 2024-10-09 | 123.80 | 128.00 | 123.20 | 126.00 | 124.08 | 9,203 |
| 2024-10-08 | 123.40 | 125.60 | 123.40 | 124.00 | 122.11 | 2,467 |
| 2024-10-07 | 123.00 | 125.80 | 121.60 | 123.20 | 121.33 | 1,804 |
| 2024-10-04 | 122.60 | 125.60 | 121.60 | 122.80 | 120.93 | 1,667 |
| 2024-10-03 | 123.80 | 123.80 | 121.40 | 122.60 | 120.74 | 3,529 |
| 2024-10-02 | 124.80 | 125.00 | 123.00 | 124.00 | 122.11 | 2,379 |
| 2024-10-01 | 125.80 | 126.80 | 124.20 | 125.00 | 123.10 | 2,434 |
| 2024-09-30 | 127.60 | 127.60 | 125.00 | 125.80 | 123.89 | 915 |
| 2024-09-27 | 129.00 | 129.00 | 126.00 | 127.80 | 125.86 | 6,697 |
| 2024-09-26 | 128.20 | 129.40 | 126.20 | 129.00 | 127.04 | 1,607 |
| 2024-09-25 | 127.40 | 128.20 | 124.60 | 128.20 | 126.25 | 1,495 |
| 2024-09-24 | 124.40 | 127.00 | 124.20 | 126.80 | 124.87 | 2,725 |
| 2024-09-23 | 123.00 | 129.40 | 123.00 | 124.40 | 122.51 | 3,526 |
| 2024-09-20 | 123.80 | 124.00 | 122.20 | 123.00 | 121.13 | 1,336 |
| 2024-09-19 | 124.80 | 124.80 | 123.40 | 124.40 | 122.51 | 2,424 |
| 2024-09-18 | 126.00 | 126.00 | 124.60 | 125.20 | 123.30 | 810 |
| 2024-09-17 | 126.60 | 126.60 | 125.20 | 126.40 | 124.48 | 3,165 |
| 2024-09-16 | 127.00 | 127.80 | 126.60 | 126.80 | 124.87 | 900 |
| 2024-09-13 | 130.00 | 131.80 | 127.60 | 128.20 | 126.25 | 4,045 |
| 2024-09-12 | 129.20 | 135.00 | 129.00 | 130.00 | 128.02 | 3,142 |
| 2024-09-11 | 127.40 | 130.60 | 127.40 | 129.40 | 127.43 | 584 |
| 2024-09-10 | 129.20 | 129.80 | 127.40 | 129.20 | 127.24 | 986 |
| 2024-09-09 | 127.20 | 132.60 | 125.80 | 129.20 | 127.24 | 4,787 |
| 2024-09-06 | 126.20 | 127.80 | 125.00 | 125.60 | 123.69 | 1,471 |
| 2024-09-05 | 128.00 | 128.00 | 126.20 | 127.80 | 125.86 | 900 |
| 2024-09-04 | 128.40 | 128.40 | 126.40 | 127.80 | 125.86 | 348 |
| 2024-09-03 | 128.40 | 128.40 | 126.40 | 128.40 | 126.45 | 3,487 |
| 2024-09-02 | 127.40 | 129.80 | 127.20 | 128.40 | 126.45 | 3,745 |
| 2024-08-30 | 129.80 | 130.00 | 127.40 | 127.40 | 125.46 | 1,273 |
| 2024-08-29 | 127.40 | 129.40 | 127.20 | 129.40 | 127.43 | 1,911 |
| 2024-08-28 | 128.00 | 128.00 | 127.00 | 128.00 | 126.05 | 1,666 |
| 2024-08-27 | 130.60 | 130.60 | 128.00 | 128.00 | 126.05 | 918 |
| 2024-08-26 | 130.40 | 131.40 | 130.00 | 130.40 | 128.42 | 518 |
| 2024-08-23 | 127.80 | 131.00 | 127.80 | 130.40 | 128.42 | 1,759 |
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.