Studsvik AB (publ) (STO:SVIK)
Sweden · Delayed Price · Currency is SEK 219.00
-2.00 (-0.90%)
Aug 7, 2026, 5:29 PM CET
Studsvik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 210.00 | 222.50 | 209.50 | 221.50 | 221.50 | 5.48% | 35,185 |
| Aug 3, 2026 | 209.00 | 214.00 | 205.00 | 210.00 | 210.00 | 0.48% | 33,144 |
| Jul 31, 2026 | 209.00 | 217.00 | 208.00 | 209.00 | 209.00 | 2.45% | 25,014 |
| Jul 30, 2026 | 205.00 | 208.50 | 204.00 | 204.00 | 204.00 | -1.21% | 20,010 |
| Jul 29, 2026 | 204.50 | 209.50 | 202.50 | 206.50 | 206.50 | 0.98% | 11,799 |
| Jul 28, 2026 | 206.00 | 207.50 | 202.00 | 204.50 | 204.50 | -0.97% | 23,051 |
| Jul 27, 2026 | 204.50 | 210.00 | 204.50 | 206.50 | 206.50 | 0.98% | 18,299 |
| Jul 24, 2026 | 204.00 | 206.50 | 201.50 | 204.50 | 204.50 | 0.25% | 16,496 |
| Jul 23, 2026 | 206.50 | 210.00 | 204.00 | 204.00 | 204.00 | -1.69% | 23,702 |
| Jul 22, 2026 | 209.00 | 209.00 | 204.00 | 207.50 | 207.50 | -0.72% | 14,695 |
| Jul 21, 2026 | 207.50 | 210.00 | 204.00 | 209.00 | 209.00 | 1.70% | 13,022 |
| Jul 20, 2026 | 204.50 | 214.00 | 201.50 | 205.50 | 205.50 | 0.49% | 26,995 |
| Jul 17, 2026 | 195.20 | 208.50 | 190.00 | 204.50 | 204.50 | 3.07% | 23,308 |
| Jul 16, 2026 | 201.50 | 201.50 | 194.80 | 198.40 | 198.40 | -0.70% | 9,186 |
| Jul 15, 2026 | 200.00 | 202.00 | 196.60 | 199.80 | 199.80 | -0.10% | 13,091 |
| Jul 14, 2026 | 196.00 | 201.00 | 192.40 | 200.00 | 200.00 | 1.94% | 33,768 |
| Jul 13, 2026 | 201.50 | 201.50 | 193.20 | 196.20 | 196.20 | -3.35% | 13,161 |
| 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 |