Studsvik AB (publ) (LON:0GO6)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 197.60
0.00 (0.00%)
At close: Nov 5, 2026
LON:0GO6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 199.80 | 199.80 | 197.60 | 197.60 | 197.60 | -1.94% | 576 |
| Nov 3, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 3.44% | 151 |
| Nov 2, 2026 | 196.40 | 196.40 | 194.80 | 194.80 | 194.80 | -8.76% | 1,094 |
| Oct 29, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0.47% | 23 |
| Oct 28, 2026 | 209.50 | 212.50 | 209.50 | 212.50 | 212.50 | 3.66% | 17 |
| Oct 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -4.65% | 76 |
| Oct 21, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 1.42% | 64 |
| Oct 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.17% | 482 |
| Oct 14, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.23% | 49 |
| Oct 13, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.66% | 51 |
| Oct 12, 2026 | 209.00 | 210.50 | 209.00 | 210.50 | 210.50 | -0.94% | 204 |
| Oct 9, 2026 | 212.00 | 212.50 | 212.00 | 212.50 | 212.50 | 2.66% | 56 |
| Oct 8, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -3.04% | 102 |
| Oct 7, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 2.64% | 1,000 |
| Oct 5, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.65% | 21 |
| Oct 2, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.95% | 200 |
| Oct 1, 2026 | 210.00 | 210.00 | 209.50 | 209.50 | 209.50 | -1.18% | 215 |
| Sep 30, 2026 | 215.50 | 215.50 | 212.00 | 212.00 | 212.00 | -2.86% | 941 |
| Sep 29, 2026 | 217.00 | 218.75 | 217.00 | 218.25 | 218.25 | 0.69% | 185 |
| Sep 28, 2026 | 226.50 | 226.50 | 216.50 | 216.75 | 216.75 | -6.57% | 409 |
| 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 |