Studsvik AB (publ) (STO:SVIK)
Sweden · Delayed Price · Currency is SEK 214.00
+2.50 (1.18%)
Oct 13, 2026, 11:32 AM CET
Studsvik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 213.50 | 215.00 | 212.50 | 214.00 | 214.00 | 1.18% | 2,143 |
| Oct 12, 2026 | 213.50 | 214.00 | 206.00 | 211.50 | 211.50 | -0.24% | 19,015 |
| Oct 9, 2026 | 207.00 | 213.00 | 207.00 | 212.00 | 212.00 | 2.17% | 9,089 |
| Oct 8, 2026 | 210.00 | 210.00 | 207.00 | 207.50 | 207.50 | -1.43% | 6,758 |
| Oct 7, 2026 | 209.50 | 214.50 | 208.00 | 210.50 | 210.50 | - | 29,219 |
| Oct 6, 2026 | 208.50 | 213.50 | 208.00 | 210.50 | 210.50 | 1.20% | 36,121 |
| Oct 5, 2026 | 205.50 | 209.00 | 205.00 | 208.00 | 208.00 | 1.22% | 19,077 |
| Oct 2, 2026 | 209.50 | 215.50 | 205.50 | 205.50 | 205.50 | -2.38% | 28,170 |
| Oct 1, 2026 | 211.50 | 212.00 | 206.50 | 210.50 | 210.50 | -0.71% | 39,117 |
| Sep 30, 2026 | 218.50 | 221.00 | 212.00 | 212.00 | 212.00 | -2.75% | 33,809 |
| Sep 29, 2026 | 216.50 | 219.50 | 215.00 | 218.00 | 218.00 | 0.69% | 11,943 |
| Sep 28, 2026 | 224.50 | 227.00 | 216.50 | 216.50 | 216.50 | -4.42% | 39,915 |
| Sep 25, 2026 | 225.00 | 229.00 | 222.50 | 226.50 | 226.50 | 0.67% | 29,788 |
| Sep 24, 2026 | 231.00 | 231.00 | 225.00 | 225.00 | 225.00 | -3.02% | 16,570 |
| Sep 23, 2026 | 232.00 | 235.00 | 228.50 | 232.00 | 232.00 | 0.22% | 27,423 |
| Sep 22, 2026 | 229.50 | 235.00 | 229.50 | 231.50 | 231.50 | 1.31% | 44,860 |
| Sep 21, 2026 | 226.50 | 230.50 | 225.50 | 228.50 | 228.50 | 1.56% | 18,840 |
| Sep 18, 2026 | 228.00 | 231.50 | 225.00 | 225.00 | 225.00 | -1.32% | 34,165 |
| Sep 17, 2026 | 231.50 | 235.00 | 228.00 | 228.00 | 228.00 | -0.65% | 10,280 |
| Sep 16, 2026 | 225.50 | 236.00 | 221.00 | 229.50 | 229.50 | 2.23% | 38,522 |
| Sep 15, 2026 | 213.00 | 226.50 | 211.50 | 224.50 | 224.50 | 5.40% | 32,044 |
| Sep 14, 2026 | 217.50 | 218.50 | 211.00 | 213.00 | 213.00 | -4.91% | 35,407 |
| Sep 11, 2026 | 229.00 | 229.00 | 223.00 | 224.00 | 224.00 | -1.75% | 16,368 |
| Sep 10, 2026 | 232.00 | 236.50 | 226.50 | 228.00 | 228.00 | -1.72% | 32,112 |
| Sep 9, 2026 | 224.50 | 235.50 | 223.50 | 232.00 | 232.00 | 2.65% | 45,324 |
| Sep 8, 2026 | 225.50 | 227.50 | 221.50 | 226.00 | 226.00 | -0.44% | 17,448 |
| Sep 7, 2026 | 235.00 | 235.00 | 224.50 | 227.00 | 227.00 | -3.20% | 34,595 |
| Sep 4, 2026 | 227.50 | 242.00 | 226.50 | 234.50 | 234.50 | 5.87% | 91,297 |
| Sep 3, 2026 | 221.00 | 224.50 | 213.00 | 221.50 | 221.50 | 5.48% | 84,048 |
| Sep 2, 2026 | 215.50 | 217.50 | 208.50 | 210.00 | 210.00 | -2.78% | 31,509 |
| Sep 1, 2026 | 220.00 | 222.00 | 211.00 | 216.00 | 216.00 | -1.37% | 21,130 |
| Aug 31, 2026 | 233.00 | 233.00 | 219.00 | 219.00 | 219.00 | -6.41% | 38,543 |
| Aug 28, 2026 | 237.50 | 245.00 | 234.00 | 234.00 | 234.00 | -1.06% | 14,944 |
| Aug 27, 2026 | 229.00 | 237.50 | 228.50 | 236.50 | 236.50 | 3.50% | 26,320 |
| Aug 26, 2026 | 232.00 | 232.00 | 223.50 | 228.50 | 228.50 | -1.08% | 22,988 |
| Aug 25, 2026 | 214.00 | 231.00 | 213.00 | 231.00 | 231.00 | 9.22% | 48,420 |
| Aug 24, 2026 | 211.50 | 214.00 | 208.50 | 211.50 | 211.50 | -0.24% | 10,155 |
| Aug 21, 2026 | 206.00 | 213.00 | 200.00 | 212.00 | 212.00 | 3.41% | 47,089 |
| Aug 20, 2026 | 208.00 | 210.50 | 204.50 | 205.00 | 205.00 | -1.91% | 21,504 |
| Aug 19, 2026 | 214.50 | 214.50 | 208.00 | 209.00 | 209.00 | -2.34% | 19,485 |
| Aug 18, 2026 | 218.00 | 218.00 | 212.50 | 214.00 | 214.00 | -1.61% | 18,992 |
| Aug 17, 2026 | 225.50 | 225.50 | 217.50 | 217.50 | 217.50 | -3.76% | 14,783 |
| Aug 14, 2026 | 226.50 | 228.00 | 223.00 | 226.00 | 226.00 | -0.22% | 9,882 |
| Aug 13, 2026 | 223.50 | 227.50 | 221.00 | 226.50 | 226.50 | 1.80% | 9,518 |
| Aug 12, 2026 | 220.50 | 227.50 | 217.50 | 222.50 | 222.50 | 1.83% | 21,626 |
| Aug 11, 2026 | 222.00 | 224.50 | 217.50 | 218.50 | 218.50 | -0.91% | 13,678 |
| Aug 10, 2026 | 219.50 | 227.00 | 218.50 | 220.50 | 220.50 | 0.68% | 18,922 |
| Aug 7, 2026 | 224.00 | 224.00 | 218.50 | 219.00 | 219.00 | -0.90% | 8,984 |
| Aug 6, 2026 | 214.00 | 223.50 | 214.00 | 221.00 | 221.00 | 2.79% | 43,033 |
| Aug 5, 2026 | 222.50 | 223.50 | 214.00 | 215.00 | 215.00 | -2.93% | 23,160 |