Studsvik AB (publ) (STO:SVIK)
Sweden · Delayed Price · Currency is SEK 187.00
-2.50 (-1.32%)
Aug 29, 2025, 5:29 PM CET
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 189.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.32% | 5,123 |
| Aug 28, 2025 | 189.50 | 192.00 | 187.00 | 189.50 | 189.50 | 0.26% | 6,883 |
| Aug 27, 2025 | 188.50 | 192.00 | 188.00 | 189.00 | 189.00 | 0.27% | 7,793 |
| Aug 26, 2025 | 192.00 | 192.00 | 187.50 | 188.50 | 188.50 | -1.05% | 2,799 |
| Aug 25, 2025 | 190.50 | 192.50 | 189.00 | 190.50 | 190.50 | -0.26% | 4,002 |
| Aug 22, 2025 | 198.00 | 198.00 | 186.50 | 191.00 | 191.00 | -2.55% | 20,740 |
| Aug 21, 2025 | 186.50 | 200.00 | 186.00 | 196.00 | 196.00 | 4.81% | 51,564 |
| Aug 20, 2025 | 190.50 | 192.50 | 186.00 | 187.00 | 187.00 | -2.09% | 8,090 |
| Aug 19, 2025 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | -1.80% | 3,129 |
| Aug 18, 2025 | 193.50 | 195.00 | 189.50 | 194.50 | 194.50 | 0.26% | 4,467 |
| Aug 15, 2025 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | -2.76% | 10,351 |
| Aug 14, 2025 | 195.50 | 200.00 | 191.00 | 199.50 | 199.50 | 2.57% | 11,534 |
| Aug 13, 2025 | 199.50 | 199.50 | 192.50 | 194.50 | 194.50 | -2.26% | 6,690 |
| Aug 12, 2025 | 198.50 | 202.00 | 195.50 | 199.00 | 199.00 | 0.76% | 22,790 |
| Aug 11, 2025 | 193.00 | 201.00 | 191.00 | 197.50 | 197.50 | 1.28% | 10,913 |
| Aug 8, 2025 | 197.00 | 202.00 | 193.00 | 195.00 | 195.00 | -1.27% | 7,490 |
| Aug 7, 2025 | 196.00 | 204.00 | 195.50 | 197.50 | 197.50 | -0.25% | 13,251 |
| Aug 6, 2025 | 194.50 | 198.50 | 191.50 | 198.00 | 198.00 | 2.86% | 7,630 |
| Aug 5, 2025 | 189.00 | 198.50 | 189.00 | 192.50 | 192.50 | 1.32% | 7,163 |
| Aug 4, 2025 | 187.50 | 192.00 | 185.50 | 190.00 | 190.00 | 1.06% | 5,202 |
| Aug 1, 2025 | 193.00 | 194.00 | 187.00 | 188.00 | 188.00 | -3.59% | 14,573 |
| Jul 31, 2025 | 198.00 | 202.00 | 190.00 | 195.00 | 195.00 | 0.52% | 13,064 |
| Jul 30, 2025 | 183.00 | 196.50 | 182.00 | 194.00 | 194.00 | 6.01% | 15,568 |
| Jul 29, 2025 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | -2.66% | 9,055 |
| Jul 28, 2025 | 190.50 | 190.50 | 183.50 | 188.00 | 188.00 | -1.57% | 12,033 |
| Jul 25, 2025 | 196.00 | 198.50 | 187.50 | 191.00 | 191.00 | -2.30% | 20,855 |
| Jul 24, 2025 | 200.00 | 201.00 | 189.00 | 195.50 | 195.50 | -2.25% | 16,328 |
| Jul 23, 2025 | 194.00 | 202.00 | 191.00 | 200.00 | 200.00 | 5.26% | 14,643 |
| Jul 22, 2025 | 198.50 | 214.00 | 183.00 | 190.00 | 190.00 | -5.94% | 44,084 |
| Jul 21, 2025 | 198.50 | 208.00 | 198.50 | 202.00 | 202.00 | -1.94% | 20,600 |
| Jul 18, 2025 | 215.00 | 218.00 | 195.50 | 206.00 | 206.00 | -5.07% | 42,541 |
| Jul 17, 2025 | 229.00 | 229.00 | 215.00 | 217.00 | 217.00 | -5.24% | 28,921 |
| Jul 16, 2025 | 234.00 | 246.00 | 217.00 | 229.00 | 229.00 | -2.14% | 36,288 |
| Jul 15, 2025 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 9.35% | 35,799 |
| Jul 14, 2025 | 212.00 | 221.00 | 206.00 | 214.00 | 214.00 | 0.47% | 33,761 |
| Jul 11, 2025 | 199.50 | 213.00 | 184.00 | 213.00 | 213.00 | 6.77% | 47,408 |
| Jul 10, 2025 | 203.00 | 204.00 | 196.00 | 199.50 | 199.50 | -2.68% | 15,219 |
| Jul 9, 2025 | 206.00 | 206.00 | 198.50 | 205.00 | 205.00 | -0.49% | 15,996 |
| Jul 8, 2025 | 209.00 | 209.00 | 194.00 | 206.00 | 206.00 | -1.44% | 31,672 |
| Jul 7, 2025 | 192.50 | 214.00 | 191.50 | 209.00 | 209.00 | 8.85% | 38,675 |
| Jul 4, 2025 | 189.00 | 198.00 | 186.00 | 192.00 | 192.00 | 1.32% | 15,460 |
| Jul 3, 2025 | 189.00 | 190.00 | 180.00 | 189.50 | 189.50 | 0.26% | 28,233 |
| Jul 2, 2025 | 167.50 | 190.00 | 167.50 | 189.00 | 189.00 | 11.50% | 33,856 |
| Jul 1, 2025 | 157.50 | 172.00 | 155.00 | 169.50 | 169.50 | 7.96% | 21,395 |
| Jun 30, 2025 | 160.00 | 160.00 | 153.50 | 157.00 | 157.00 | -1.57% | 22,366 |
| Jun 27, 2025 | 166.50 | 181.50 | 156.50 | 159.50 | 159.50 | -4.20% | 76,126 |
| Jun 26, 2025 | 160.00 | 168.50 | 159.50 | 166.50 | 166.50 | 5.05% | 27,832 |
| Jun 25, 2025 | 154.00 | 160.00 | 150.50 | 158.50 | 158.50 | 2.59% | 22,697 |
| Jun 24, 2025 | 143.00 | 154.50 | 141.50 | 154.50 | 154.50 | 7.29% | 20,824 |
| Jun 23, 2025 | 145.00 | 146.50 | 140.00 | 144.00 | 144.00 | - | 18,167 |