Studsvik AB (publ) (STO:SVIK)
Sweden · Delayed Price · Currency is SEK 188.00
-7.00 (-3.59%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 193.00 | 194.00 | 187.00 | 188.50 | 188.50 | -3.33% | 7,454 |
| 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 |
| Jun 19, 2025 | 139.50 | 144.00 | 138.00 | 144.00 | 144.00 | 3.23% | 7,822 |
| Jun 18, 2025 | 137.50 | 140.50 | 134.50 | 139.50 | 139.50 | 1.09% | 11,985 |
| Jun 17, 2025 | 140.50 | 142.00 | 137.50 | 138.00 | 138.00 | -1.78% | 13,916 |
| Jun 16, 2025 | 126.00 | 143.50 | 126.00 | 140.50 | 140.50 | 12.85% | 61,413 |
| Jun 13, 2025 | 124.00 | 126.50 | 123.00 | 124.50 | 124.50 | -0.80% | 2,382 |
| Jun 12, 2025 | 125.00 | 129.00 | 124.00 | 125.50 | 125.50 | -1.95% | 4,058 |
| Jun 11, 2025 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 4,346 |
| Jun 10, 2025 | 121.50 | 138.50 | 121.50 | 125.00 | 125.00 | 2.88% | 35,699 |
| Jun 9, 2025 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | -1.62% | 7,709 |
| Jun 5, 2025 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.82% | 2,350 |
| Jun 4, 2025 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 0.82% | 2,669 |
| Jun 3, 2025 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 0.41% | 1,141 |
| Jun 2, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -1.22% | 3,027 |
| May 30, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | - | 1,544 |
| May 28, 2025 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | -1.21% | 1,942 |
| May 27, 2025 | 122.50 | 124.00 | 121.50 | 124.00 | 124.00 | 0.81% | 2,700 |
| May 26, 2025 | 122.50 | 124.50 | 122.00 | 123.00 | 123.00 | 1.23% | 4,120 |
| May 23, 2025 | 120.50 | 122.00 | 118.50 | 121.50 | 121.50 | 0.83% | 32,860 |
| May 22, 2025 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | -1.23% | 4,437 |
| May 21, 2025 | 121.00 | 127.00 | 120.00 | 122.00 | 122.00 | 0.83% | 19,608 |