Studsvik AB (publ) (LON:0GO6)
London · Delayed Price · Currency is GBP · Price in SEK 232.00
+2.00 (0.87%)
At close: Sep 23, 2026
LON:0GO6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 500 |
| Sep 22, 2026 | 229.75 | 231.00 | 229.75 | 230.00 | 230.00 | 1.32% | 4,137 |
| Sep 18, 2026 | 228.50 | 230.50 | 227.00 | 227.00 | 227.00 | 0.22% | 129 |
| Sep 16, 2026 | 226.00 | 226.50 | 221.00 | 226.50 | 226.50 | 6.34% | 1,803 |
| Sep 14, 2026 | 215.50 | 215.50 | 213.00 | 213.00 | 213.00 | -5.33% | 18 |
| Sep 11, 2026 | 225.50 | 227.50 | 225.00 | 225.00 | 225.00 | 0.67% | 491 |
| Sep 8, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -1.76% | 23 |
| Sep 7, 2026 | 227.50 | 227.50 | 227.00 | 227.50 | 227.50 | -3.40% | 12 |
| Sep 4, 2026 | 239.00 | 239.00 | 235.50 | 235.50 | 235.50 | 5.61% | 101 |
| Sep 3, 2026 | 215.50 | 223.00 | 214.00 | 223.00 | 223.00 | 5.19% | 1,754 |
| Sep 2, 2026 | 212.00 | 212.00 | 211.50 | 212.00 | 212.00 | -1.40% | 61 |
| Sep 1, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -11.16% | 96 |
| Aug 28, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | 1,838 |
| Aug 27, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 4.54% | 159 |
| Aug 26, 2026 | 227.50 | 227.50 | 225.75 | 225.75 | 225.75 | -2.06% | 189 |
| Aug 25, 2026 | 217.50 | 230.50 | 217.50 | 230.50 | 230.50 | 9.89% | 387 |
| Aug 24, 2026 | 209.75 | 210.25 | 209.75 | 209.75 | 209.75 | 1.08% | 1,778 |
| Aug 21, 2026 | 203.50 | 207.50 | 203.50 | 207.50 | 207.50 | -0.24% | 85 |
| Aug 20, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -7.14% | 200 |
| Aug 14, 2026 | 223.50 | 224.00 | 223.50 | 224.00 | 224.00 | 1.82% | 126 |
| Aug 7, 2026 | 219.50 | 220.00 | 219.50 | 220.00 | 220.00 | -0.68% | 24 |
| Aug 4, 2026 | 214.50 | 221.50 | 214.50 | 221.50 | 221.50 | 7.52% | 379 |
| Jul 29, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 0.24% | 2,305 |
| Jul 28, 2026 | 206.00 | 206.00 | 203.00 | 205.50 | 205.50 | -1.20% | 364 |
| Jul 27, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | 34 |
| Jul 23, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -1.33% | 167 |
| Jul 22, 2026 | 206.50 | 206.75 | 206.50 | 206.75 | 206.75 | -1.19% | 341 |
| Jul 21, 2026 | 209.00 | 210.00 | 208.50 | 209.25 | 209.25 | 1.33% | 326 |
| Jul 20, 2026 | 203.50 | 209.00 | 203.50 | 206.50 | 206.50 | -0.24% | 331 |
| Jul 17, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3.60% | 3,100 |
| Jul 15, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.91% | 10 |
| Jul 14, 2026 | 196.40 | 198.00 | 195.30 | 198.00 | 198.00 | 1.02% | 3,092 |
| Jul 13, 2026 | 196.00 | 196.00 | 195.70 | 196.00 | 196.00 | -2.24% | 56 |
| Jul 10, 2026 | 202.50 | 202.50 | 200.50 | 200.50 | 200.50 | 2.72% | 564 |
| Jul 8, 2026 | 195.00 | 195.20 | 195.00 | 195.20 | 195.20 | -6.15% | 1,000 |
| Jul 7, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.26% | 220 |
| Jul 6, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | - | 986 |
| Jun 29, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.82% | 632 |
| Jun 25, 2026 | 212.50 | 213.25 | 212.50 | 213.25 | 213.25 | 2.03% | 586 |
| Jun 24, 2026 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | -3.24% | 616 |
| Jun 23, 2026 | 219.50 | 219.50 | 215.00 | 216.00 | 216.00 | -3.14% | 128 |
| Jun 15, 2026 | 217.50 | 226.50 | 217.50 | 223.00 | 223.00 | 0.68% | 1,760 |
| Jun 12, 2026 | 221.00 | 222.00 | 218.50 | 221.50 | 221.50 | 2.55% | 1,981 |
| Jun 11, 2026 | 222.25 | 222.25 | 216.00 | 216.00 | 216.00 | -1.26% | 2,419 |
| Jun 10, 2026 | 215.00 | 220.00 | 214.00 | 218.75 | 218.75 | -1.91% | 447 |
| Jun 9, 2026 | 230.25 | 231.00 | 223.00 | 223.00 | 223.00 | -4.50% | 1,129 |
| Jun 8, 2026 | 236.00 | 238.00 | 232.00 | 233.50 | 233.50 | -1.48% | 1,838 |
| Jun 4, 2026 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | -0.63% | 264 |
| Jun 3, 2026 | 237.00 | 238.50 | 234.50 | 238.50 | 238.50 | 2.14% | 49 |
| Jun 2, 2026 | 226.00 | 233.50 | 222.75 | 233.50 | 233.50 | 3.55% | 831 |