Studsvik AB (publ) (STO:SVIK)
Sweden · Delayed Price · Currency is SEK 290.00
+4.00 (1.40%)
At close: Dec 4, 2025
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 288.00 | 293.00 | 285.00 | 290.00 | 290.00 | 1.40% | 15,257 |
| Dec 3, 2025 | 299.00 | 305.00 | 285.00 | 286.00 | 286.00 | -3.38% | 16,963 |
| Dec 2, 2025 | 300.00 | 307.00 | 294.00 | 296.00 | 296.00 | -1.33% | 28,080 |
| Dec 1, 2025 | 307.00 | 315.00 | 299.00 | 300.00 | 300.00 | -4.76% | 75,182 |
| Nov 28, 2025 | 293.00 | 315.00 | 291.00 | 315.00 | 315.00 | 7.88% | 82,496 |
| Nov 27, 2025 | 284.00 | 293.00 | 284.00 | 292.00 | 292.00 | 2.46% | 15,415 |
| Nov 26, 2025 | 291.00 | 292.00 | 282.00 | 285.00 | 285.00 | -1.72% | 16,998 |
| Nov 25, 2025 | 281.00 | 293.00 | 281.00 | 290.00 | 290.00 | 5.45% | 24,741 |
| Nov 24, 2025 | 268.00 | 276.00 | 264.00 | 275.00 | 275.00 | 3.00% | 29,283 |
| Nov 21, 2025 | 273.00 | 276.00 | 266.00 | 267.00 | 267.00 | -2.91% | 15,738 |
| Nov 20, 2025 | 258.00 | 278.00 | 258.00 | 275.00 | 275.00 | 7.00% | 18,523 |
| Nov 19, 2025 | 257.00 | 258.00 | 247.00 | 257.00 | 257.00 | -0.77% | 24,423 |
| Nov 18, 2025 | 256.00 | 264.00 | 256.00 | 259.00 | 259.00 | -0.77% | 22,221 |
| Nov 17, 2025 | 256.00 | 269.00 | 254.00 | 261.00 | 261.00 | 1.95% | 23,586 |
| Nov 14, 2025 | 260.00 | 262.00 | 253.00 | 256.00 | 256.00 | -1.16% | 15,873 |
| Nov 13, 2025 | 260.00 | 267.00 | 257.00 | 259.00 | 259.00 | 0.78% | 21,632 |
| Nov 12, 2025 | 266.00 | 266.00 | 249.00 | 257.00 | 257.00 | -1.91% | 41,508 |
| Nov 11, 2025 | 260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 1.95% | 32,278 |
| Nov 10, 2025 | 247.00 | 262.00 | 247.00 | 257.00 | 257.00 | 4.90% | 28,325 |
| Nov 7, 2025 | 245.00 | 247.00 | 235.00 | 245.00 | 245.00 | 0.82% | 26,988 |
| Nov 6, 2025 | 243.00 | 244.00 | 234.00 | 243.00 | 243.00 | -0.41% | 37,543 |
| Nov 5, 2025 | 267.00 | 267.00 | 236.00 | 244.00 | 244.00 | -9.29% | 78,406 |
| Nov 4, 2025 | 283.00 | 284.00 | 266.00 | 269.00 | 269.00 | -7.56% | 60,337 |
| Nov 3, 2025 | 296.00 | 304.00 | 290.00 | 291.00 | 291.00 | -1.02% | 43,601 |
| Oct 31, 2025 | 292.00 | 299.00 | 290.00 | 294.00 | 294.00 | 2.08% | 18,260 |
| Oct 30, 2025 | 290.00 | 305.00 | 285.00 | 288.00 | 288.00 | -0.35% | 59,155 |
| Oct 29, 2025 | 287.00 | 300.00 | 282.00 | 289.00 | 289.00 | 1.05% | 40,307 |
| Oct 28, 2025 | 270.00 | 286.00 | 269.00 | 286.00 | 286.00 | 5.15% | 30,561 |
| Oct 27, 2025 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | -2.16% | 46,491 |
| Oct 24, 2025 | 264.00 | 279.00 | 264.00 | 278.00 | 278.00 | 6.11% | 52,036 |
| Oct 23, 2025 | 262.00 | 268.00 | 260.00 | 262.00 | 262.00 | 1.16% | 16,551 |
| Oct 22, 2025 | 253.00 | 269.00 | 253.00 | 259.00 | 259.00 | 3.19% | 44,893 |
| Oct 21, 2025 | 241.00 | 257.00 | 240.00 | 251.00 | 251.00 | 4.15% | 40,849 |
| Oct 20, 2025 | 242.00 | 250.00 | 239.00 | 241.00 | 241.00 | 0.84% | 22,790 |
| Oct 17, 2025 | 255.00 | 255.00 | 231.00 | 239.00 | 239.00 | -5.53% | 55,972 |
| Oct 16, 2025 | 261.00 | 264.00 | 250.00 | 253.00 | 253.00 | -2.69% | 22,825 |
| Oct 15, 2025 | 269.00 | 273.00 | 258.00 | 260.00 | 260.00 | -1.89% | 24,319 |
| Oct 14, 2025 | 267.00 | 269.00 | 254.00 | 265.00 | 265.00 | -0.75% | 37,411 |
| Oct 13, 2025 | 238.00 | 269.00 | 238.00 | 267.00 | 267.00 | 15.09% | 60,436 |
| Oct 10, 2025 | 232.00 | 237.00 | 229.00 | 232.00 | 232.00 | - | 12,951 |
| Oct 9, 2025 | 229.00 | 235.00 | 225.00 | 232.00 | 232.00 | -2.11% | 24,625 |
| Oct 8, 2025 | 233.00 | 243.00 | 230.00 | 237.00 | 237.00 | 2.16% | 16,535 |
| Oct 7, 2025 | 233.00 | 237.00 | 230.00 | 232.00 | 232.00 | 0.87% | 15,527 |
| Oct 6, 2025 | 239.00 | 246.00 | 222.00 | 230.00 | 230.00 | -3.36% | 42,557 |
| Oct 3, 2025 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | 1.28% | 21,196 |
| Oct 2, 2025 | 239.00 | 249.00 | 233.00 | 235.00 | 235.00 | -0.42% | 38,655 |
| Oct 1, 2025 | 229.00 | 245.00 | 229.00 | 236.00 | 236.00 | 2.61% | 34,476 |
| Sep 30, 2025 | 232.00 | 233.00 | 226.00 | 230.00 | 230.00 | -0.86% | 12,866 |
| Sep 29, 2025 | 223.00 | 233.00 | 223.00 | 232.00 | 232.00 | 4.50% | 11,473 |
| Sep 26, 2025 | 225.00 | 225.00 | 219.00 | 222.00 | 222.00 | -0.89% | 20,622 |