Studsvik AB (publ) (STO:SVIK)
Sweden · Delayed Price · Currency is SEK 203.00
+3.00 (1.50%)
Jul 10, 2026, 5:29 PM CET
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 200.00 | 203.00 | 199.40 | 203.00 | 203.00 | 1.50% | 23,809 |
| Jul 9, 2026 | 196.20 | 202.00 | 196.20 | 200.00 | 200.00 | 3.09% | 28,258 |
| Jul 8, 2026 | 204.00 | 204.00 | 193.20 | 194.00 | 194.00 | -4.67% | 25,355 |
| Jul 7, 2026 | 214.50 | 214.50 | 203.50 | 203.50 | 203.50 | -4.91% | 21,419 |
| Jul 6, 2026 | 213.50 | 216.00 | 211.00 | 214.00 | 214.00 | 0.23% | 9,674 |
| Jul 3, 2026 | 206.50 | 214.00 | 206.50 | 213.50 | 213.50 | 3.64% | 30,244 |
| Jul 2, 2026 | 203.50 | 210.00 | 202.50 | 206.00 | 206.00 | 0.73% | 14,201 |
| Jul 1, 2026 | 206.50 | 208.00 | 202.50 | 204.50 | 204.50 | -1.92% | 14,236 |
| Jun 30, 2026 | 210.50 | 213.00 | 207.00 | 208.50 | 208.50 | -0.71% | 13,568 |
| Jun 29, 2026 | 213.00 | 215.50 | 208.50 | 210.00 | 210.00 | -0.94% | 14,319 |
| Jun 26, 2026 | 211.00 | 217.00 | 208.00 | 212.00 | 212.00 | 0.71% | 53,532 |
| Jun 25, 2026 | 212.50 | 217.50 | 208.50 | 210.50 | 210.50 | -0.47% | 33,929 |
| Jun 24, 2026 | 217.50 | 217.50 | 207.00 | 211.50 | 211.50 | -2.76% | 37,636 |
| Jun 23, 2026 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | -1.81% | 22,678 |
| Jun 22, 2026 | 221.50 | 226.00 | 219.00 | 221.50 | 221.50 | -0.23% | 23,690 |
| Jun 18, 2026 | 220.00 | 225.50 | 218.00 | 222.00 | 222.00 | 0.91% | 14,163 |
| Jun 17, 2026 | 219.00 | 222.50 | 218.00 | 220.00 | 220.00 | -1.12% | 14,205 |
| Jun 16, 2026 | 222.50 | 224.00 | 217.00 | 222.50 | 222.50 | -0.67% | 25,389 |
| Jun 15, 2026 | 225.00 | 233.00 | 212.00 | 224.00 | 224.00 | 0.22% | 52,906 |
| Jun 12, 2026 | 217.50 | 224.00 | 217.00 | 223.50 | 223.50 | 2.76% | 36,070 |
| Jun 11, 2026 | 220.00 | 223.00 | 215.50 | 217.50 | 217.50 | -1.36% | 18,701 |
| Jun 10, 2026 | 222.50 | 224.00 | 213.00 | 220.50 | 220.50 | -2.00% | 33,348 |
| Jun 9, 2026 | 232.50 | 232.50 | 222.50 | 225.00 | 225.00 | -3.23% | 21,596 |
| Jun 8, 2026 | 235.00 | 241.00 | 230.50 | 232.50 | 232.50 | -1.69% | 24,921 |
| Jun 5, 2026 | 235.00 | 239.00 | 229.50 | 236.50 | 236.50 | 0.64% | 32,301 |
| Jun 4, 2026 | 238.50 | 242.00 | 235.00 | 235.00 | 235.00 | -2.08% | 26,152 |
| Jun 3, 2026 | 231.00 | 243.00 | 229.50 | 240.00 | 240.00 | 3.23% | 45,420 |
| Jun 2, 2026 | 222.50 | 240.00 | 221.50 | 232.50 | 232.50 | 4.49% | 50,096 |
| Jun 1, 2026 | 228.00 | 232.50 | 221.00 | 222.50 | 222.50 | -4.51% | 39,215 |
| May 29, 2026 | 235.50 | 236.00 | 222.00 | 233.00 | 233.00 | 0.22% | 108,601 |
| May 28, 2026 | 234.50 | 235.50 | 230.50 | 232.50 | 232.50 | -1.27% | 21,621 |
| May 27, 2026 | 242.50 | 247.00 | 233.50 | 235.50 | 235.50 | -2.28% | 30,537 |
| May 26, 2026 | 248.50 | 248.50 | 235.00 | 241.00 | 241.00 | -3.21% | 75,715 |
| May 25, 2026 | 242.00 | 265.00 | 236.00 | 249.00 | 249.00 | 2.47% | 83,377 |
| May 22, 2026 | 253.00 | 253.00 | 241.00 | 243.00 | 243.00 | -4.89% | 40,347 |
| May 21, 2026 | 263.50 | 264.00 | 252.00 | 255.50 | 255.50 | -3.22% | 18,030 |
| May 20, 2026 | 259.50 | 265.00 | 257.00 | 264.00 | 264.00 | 1.34% | 9,979 |
| May 19, 2026 | 255.50 | 264.00 | 254.00 | 260.50 | 260.50 | 2.36% | 29,734 |
| May 18, 2026 | 259.50 | 260.50 | 252.00 | 254.50 | 254.50 | -2.86% | 28,667 |
| May 15, 2026 | 276.50 | 276.50 | 260.50 | 262.00 | 262.00 | -6.43% | 27,374 |
| May 13, 2026 | 277.50 | 286.00 | 275.00 | 280.00 | 280.00 | 0.90% | 9,249 |
| May 12, 2026 | 292.00 | 292.00 | 277.50 | 277.50 | 277.50 | -4.31% | 12,697 |
| May 11, 2026 | 283.00 | 294.00 | 278.50 | 290.00 | 290.00 | 2.84% | 40,352 |
| May 8, 2026 | 288.50 | 288.50 | 280.00 | 282.00 | 282.00 | -0.70% | 10,489 |
| May 7, 2026 | 291.50 | 296.00 | 284.00 | 284.00 | 284.00 | -2.41% | 10,442 |
| May 6, 2026 | 295.00 | 301.00 | 290.00 | 291.00 | 291.00 | -0.68% | 22,746 |
| May 5, 2026 | 288.00 | 297.50 | 288.00 | 293.00 | 293.00 | 2.27% | 22,330 |
| May 4, 2026 | 274.00 | 293.00 | 270.00 | 286.50 | 286.50 | 5.52% | 30,783 |
| Apr 30, 2026 | 267.50 | 274.00 | 263.00 | 271.50 | 271.50 | 1.31% | 13,122 |
| Apr 29, 2026 | 265.50 | 271.00 | 261.00 | 268.00 | 268.00 | 1.52% | 10,040 |