Studsvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 215.00 | 215.00 | 205.50 | 212.00 | 212.00 | 31,260 |
| 2026-10-19 | 216.50 | 216.50 | 211.00 | 215.50 | 215.50 | 47,416 |
| 2026-10-16 | 206.00 | 236.50 | 206.00 | 216.50 | 216.50 | 154,959 |
| 2026-10-15 | 207.50 | 208.00 | 201.50 | 207.00 | 207.00 | 44,527 |
| 2026-10-14 | 212.00 | 214.50 | 207.00 | 208.00 | 208.00 | 12,448 |
| 2026-10-13 | 213.50 | 215.00 | 210.00 | 211.00 | 211.00 | 8,061 |
| 2026-10-12 | 213.50 | 214.00 | 206.00 | 211.50 | 211.50 | 19,015 |
| 2026-10-09 | 207.00 | 213.00 | 207.00 | 212.00 | 212.00 | 9,089 |
| 2026-10-08 | 210.00 | 210.00 | 207.00 | 207.50 | 207.50 | 6,758 |
| 2026-10-07 | 209.50 | 214.50 | 208.00 | 210.50 | 210.50 | 29,217 |
| 2026-10-06 | 208.50 | 213.50 | 208.00 | 210.50 | 210.50 | 36,121 |
| 2026-10-05 | 205.50 | 209.00 | 205.00 | 208.00 | 208.00 | 19,067 |
| 2026-10-02 | 209.50 | 215.50 | 205.50 | 205.50 | 205.50 | 28,170 |
| 2026-10-01 | 211.50 | 212.00 | 206.50 | 210.50 | 210.50 | 39,117 |
| 2026-09-30 | 218.50 | 221.00 | 212.00 | 212.00 | 212.00 | 33,809 |
| 2026-09-29 | 216.50 | 219.50 | 215.00 | 218.00 | 218.00 | 11,943 |
| 2026-09-28 | 224.50 | 227.00 | 216.50 | 216.50 | 216.50 | 40,113 |
| 2026-09-25 | 225.00 | 229.00 | 222.50 | 226.50 | 226.50 | 29,788 |
| 2026-09-24 | 231.00 | 231.00 | 225.00 | 225.00 | 225.00 | 16,720 |
| 2026-09-23 | 232.00 | 235.00 | 228.50 | 232.00 | 232.00 | 27,423 |
| 2026-09-22 | 229.50 | 235.00 | 229.50 | 231.50 | 231.50 | 44,860 |
| 2026-09-21 | 226.50 | 230.50 | 225.50 | 228.50 | 228.50 | 18,840 |
Page 1 of 1 · 22 trading days
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.