Studsvik AB (publ) (STO:SVIK)
Sweden · Delayed Price · Currency is SEK 313.00
+14.00 (4.68%)
Apr 14, 2026, 5:29 PM CET
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 299.00 | 304.00 | 296.50 | 299.50 | - | 0.17% | 23,782 |
| Apr 13, 2026 | 307.00 | 307.00 | 295.00 | 299.00 | 299.00 | -2.92% | 21,388 |
| Apr 10, 2026 | 308.50 | 316.00 | 305.00 | 308.00 | 308.00 | 0.33% | 25,869 |
| Apr 9, 2026 | 306.50 | 309.00 | 301.00 | 307.00 | 307.00 | 0.49% | 13,049 |
| Apr 8, 2026 | 310.50 | 326.00 | 303.00 | 305.50 | 305.50 | 1.16% | 24,643 |
| Apr 7, 2026 | 308.00 | 317.00 | 302.00 | 302.00 | 302.00 | -1.31% | 37,465 |
| Apr 2, 2026 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | -3.47% | 9,586 |
| Apr 1, 2026 | 320.00 | 321.00 | 311.00 | 317.00 | 317.00 | 2.26% | 21,305 |
| Mar 31, 2026 | 311.00 | 314.00 | 307.00 | 310.00 | 310.00 | 0.32% | 15,235 |
| Mar 30, 2026 | 302.00 | 313.00 | 290.00 | 309.00 | 309.00 | 2.32% | 29,676 |
| Mar 27, 2026 | 319.00 | 322.00 | 299.00 | 302.00 | 302.00 | -5.03% | 18,957 |
| Mar 26, 2026 | 334.00 | 334.00 | 315.00 | 318.00 | 318.00 | -5.92% | 34,477 |
| Mar 25, 2026 | 303.00 | 342.00 | 303.00 | 338.00 | 338.00 | 14.19% | 47,052 |
| Mar 24, 2026 | 305.00 | 306.00 | 293.00 | 296.00 | 296.00 | -1.66% | 19,011 |
| Mar 23, 2026 | 290.00 | 308.00 | 282.00 | 301.00 | 301.00 | -0.66% | 44,964 |
| Mar 20, 2026 | 302.00 | 304.00 | 293.00 | 303.00 | 303.00 | 0.33% | 24,607 |
| Mar 19, 2026 | 316.00 | 316.00 | 300.00 | 302.00 | 302.00 | -5.33% | 16,130 |
| Mar 18, 2026 | 317.00 | 322.00 | 315.00 | 319.00 | 319.00 | 0.95% | 12,341 |
| Mar 17, 2026 | 321.00 | 323.00 | 316.00 | 316.00 | 316.00 | -3.07% | 12,041 |
| Mar 16, 2026 | 306.00 | 331.00 | 306.00 | 326.00 | 326.00 | 6.54% | 37,492 |
| Mar 13, 2026 | 305.00 | 311.00 | 296.00 | 306.00 | 306.00 | -0.97% | 14,437 |
| Mar 12, 2026 | 317.00 | 318.00 | 305.00 | 309.00 | 309.00 | -2.83% | 13,386 |
| Mar 11, 2026 | 316.00 | 322.00 | 302.00 | 318.00 | 318.00 | 1.60% | 20,171 |
| Mar 10, 2026 | 319.00 | 330.00 | 304.00 | 313.00 | 313.00 | -0.95% | 28,167 |
| Mar 9, 2026 | 291.00 | 318.00 | 284.00 | 316.00 | 316.00 | 8.97% | 45,795 |
| Mar 6, 2026 | 290.00 | 293.00 | 282.00 | 290.00 | 290.00 | 0.35% | 23,403 |
| Mar 5, 2026 | 288.00 | 292.00 | 283.00 | 289.00 | 289.00 | 0.35% | 16,529 |
| Mar 4, 2026 | 280.00 | 290.00 | 274.00 | 288.00 | 288.00 | 2.86% | 22,706 |
| Mar 3, 2026 | 285.00 | 285.00 | 272.00 | 280.00 | 280.00 | -2.44% | 34,047 |
| Mar 2, 2026 | 281.00 | 290.00 | 273.00 | 287.00 | 287.00 | 0.35% | 28,214 |
| Feb 27, 2026 | 290.00 | 294.00 | 281.00 | 286.00 | 286.00 | -1.38% | 34,163 |
| Feb 26, 2026 | 290.00 | 296.00 | 287.00 | 290.00 | 290.00 | - | 28,453 |
| Feb 25, 2026 | 291.00 | 292.00 | 285.00 | 290.00 | 290.00 | -0.34% | 19,645 |
| Feb 24, 2026 | 295.00 | 295.00 | 282.00 | 291.00 | 291.00 | -1.69% | 33,006 |
| Feb 23, 2026 | 316.00 | 316.00 | 291.00 | 296.00 | 296.00 | -6.33% | 42,950 |
| Feb 20, 2026 | 312.00 | 321.00 | 310.00 | 316.00 | 316.00 | 1.28% | 18,276 |
| Feb 19, 2026 | 315.00 | 315.00 | 294.00 | 312.00 | 312.00 | -1.89% | 79,695 |
| Feb 18, 2026 | 339.00 | 339.00 | 303.00 | 318.00 | 318.00 | -6.19% | 62,407 |
| Feb 17, 2026 | 341.00 | 342.00 | 332.00 | 339.00 | 339.00 | -0.29% | 18,267 |
| Feb 16, 2026 | 354.00 | 361.00 | 339.00 | 340.00 | 340.00 | -3.13% | 16,793 |
| Feb 13, 2026 | 357.00 | 359.00 | 339.00 | 351.00 | 351.00 | -1.68% | 21,781 |
| Feb 12, 2026 | 364.00 | 371.00 | 354.00 | 357.00 | 357.00 | -1.92% | 29,109 |
| Feb 11, 2026 | 361.00 | 365.00 | 355.00 | 364.00 | 364.00 | 0.83% | 23,886 |
| Feb 10, 2026 | 358.00 | 362.00 | 351.00 | 361.00 | 361.00 | 0.84% | 30,247 |
| Feb 9, 2026 | 346.00 | 358.00 | 345.00 | 358.00 | 358.00 | 2.87% | 29,737 |
| Feb 6, 2026 | 350.00 | 352.00 | 336.00 | 348.00 | 348.00 | -1.97% | 39,123 |
| Feb 5, 2026 | 300.00 | 355.00 | 289.00 | 355.00 | 355.00 | 9.23% | 59,744 |
| Feb 4, 2026 | 330.00 | 331.00 | 320.00 | 325.00 | 325.00 | -0.91% | 29,890 |
| Feb 3, 2026 | 325.00 | 334.00 | 319.00 | 328.00 | 328.00 | 0.92% | 41,578 |
| Feb 2, 2026 | 318.00 | 325.00 | 307.00 | 325.00 | 325.00 | 1.88% | 27,188 |