Studsvik AB (publ) (STO:SVIK)
Sweden
· Delayed Price · Currency is SEK 294.00
+4.00 (1.38%)
Dec 5, 2025, 5:29 PM CET
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.00 | 306.00 | 293.00 | 294.00 | 294.00 | 1.38% | 31,091 |
| 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 |
| Sep 25, 2025 | 236.00 | 236.00 | 223.00 | 224.00 | 224.00 | -3.45% | 15,023 |
| Sep 24, 2025 | 236.00 | 246.00 | 229.00 | 232.00 | 232.00 | -1.28% | 58,069 |
| Sep 23, 2025 | 224.00 | 237.00 | 220.00 | 235.00 | 235.00 | 4.91% | 45,351 |
| Sep 22, 2025 | 221.00 | 227.00 | 216.00 | 224.00 | 224.00 | 1.82% | 45,725 |
| Sep 19, 2025 | 203.00 | 221.00 | 203.00 | 220.00 | 220.00 | 8.37% | 88,240 |
| Sep 18, 2025 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | - | 56,490 |
| Sep 17, 2025 | 199.50 | 203.00 | 197.50 | 203.00 | 203.00 | 1.50% | 41,898 |
| Sep 16, 2025 | 201.00 | 202.00 | 196.50 | 200.00 | 200.00 | -0.50% | 19,488 |
| Sep 15, 2025 | 198.50 | 205.00 | 196.50 | 201.00 | 201.00 | 1.01% | 16,737 |
| Sep 12, 2025 | 184.50 | 199.00 | 183.00 | 199.00 | 199.00 | 8.45% | 21,597 |
| Sep 11, 2025 | 183.00 | 185.50 | 181.00 | 183.50 | 183.50 | 0.27% | 3,673 |
| Sep 10, 2025 | 183.50 | 186.00 | 181.00 | 183.00 | 183.00 | - | 3,401 |
| Sep 9, 2025 | 182.00 | 185.50 | 180.00 | 183.00 | 183.00 | 0.83% | 9,387 |
| Sep 8, 2025 | 182.00 | 184.50 | 178.00 | 181.50 | 181.50 | - | 15,827 |
| Sep 5, 2025 | 186.00 | 186.50 | 181.00 | 181.50 | 181.50 | -1.89% | 5,563 |
| Sep 4, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 0.54% | 3,557 |
| Sep 3, 2025 | 186.50 | 188.50 | 184.00 | 184.00 | 184.00 | -1.08% | 4,199 |
| Sep 2, 2025 | 189.50 | 190.00 | 186.00 | 186.00 | 186.00 | -1.33% | 8,827 |
| Sep 1, 2025 | 187.50 | 192.50 | 187.00 | 188.50 | 188.50 | 0.80% | 7,281 |
| Aug 29, 2025 | 189.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.32% | 5,123 |
| Aug 28, 2025 | 189.50 | 192.00 | 187.00 | 189.50 | 189.50 | 0.26% | 6,883 |
| Aug 27, 2025 | 188.50 | 192.00 | 188.00 | 189.00 | 189.00 | 0.27% | 7,793 |
| Aug 26, 2025 | 192.00 | 192.00 | 187.50 | 188.50 | 188.50 | -1.05% | 2,799 |
| Aug 25, 2025 | 190.50 | 192.50 | 189.00 | 190.50 | 190.50 | -0.26% | 4,002 |
| Aug 22, 2025 | 198.00 | 198.00 | 186.50 | 191.00 | 191.00 | -2.55% | 20,740 |
| Aug 21, 2025 | 186.50 | 200.00 | 186.00 | 196.00 | 196.00 | 4.81% | 51,564 |
| Aug 20, 2025 | 190.50 | 192.50 | 186.00 | 187.00 | 187.00 | -2.09% | 8,090 |
| Aug 19, 2025 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | -1.80% | 3,129 |
| Aug 18, 2025 | 193.50 | 195.00 | 189.50 | 194.50 | 194.50 | 0.26% | 4,467 |
| Aug 15, 2025 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | -2.76% | 10,351 |
| Aug 14, 2025 | 195.50 | 200.00 | 191.00 | 199.50 | 199.50 | 2.57% | 11,534 |
| Aug 13, 2025 | 199.50 | 199.50 | 192.50 | 194.50 | 194.50 | -2.26% | 6,690 |
| Aug 12, 2025 | 198.50 | 202.00 | 195.50 | 199.00 | 199.00 | 0.76% | 22,790 |
| Aug 11, 2025 | 193.00 | 201.00 | 191.00 | 197.50 | 197.50 | 1.28% | 10,913 |
| Aug 8, 2025 | 197.00 | 202.00 | 193.00 | 195.00 | 195.00 | -1.27% | 7,490 |
| Aug 7, 2025 | 196.00 | 204.00 | 195.50 | 197.50 | 197.50 | -0.25% | 13,251 |
| Aug 6, 2025 | 194.50 | 198.50 | 191.50 | 198.00 | 198.00 | 2.86% | 7,630 |
| Aug 5, 2025 | 189.00 | 198.50 | 189.00 | 192.50 | 192.50 | 1.32% | 7,163 |
| Aug 4, 2025 | 187.50 | 192.00 | 185.50 | 190.00 | 190.00 | 1.06% | 5,202 |
| Aug 1, 2025 | 193.00 | 194.00 | 187.00 | 188.00 | 188.00 | -3.59% | 14,573 |
| Jul 31, 2025 | 198.00 | 202.00 | 190.00 | 195.00 | 195.00 | 0.52% | 13,064 |
| Jul 30, 2025 | 183.00 | 196.50 | 182.00 | 194.00 | 194.00 | 5.72% | 15,568 |
| Jul 29, 2025 | 188.00 | 190.00 | 183.00 | 183.50 | 183.50 | -2.39% | 9,055 |
| Jul 28, 2025 | 190.50 | 190.50 | 183.50 | 188.00 | 188.00 | -1.57% | 12,033 |
| Jul 25, 2025 | 196.00 | 198.50 | 187.50 | 191.00 | 191.00 | -2.30% | 20,855 |
| Jul 24, 2025 | 200.00 | 201.00 | 189.00 | 195.50 | 195.50 | -2.25% | 16,328 |
| Jul 23, 2025 | 194.00 | 202.00 | 191.00 | 200.00 | 200.00 | 5.26% | 14,643 |
| Jul 22, 2025 | 198.50 | 214.00 | 183.00 | 190.00 | 190.00 | -5.94% | 44,084 |
| Jul 21, 2025 | 198.50 | 208.00 | 198.50 | 202.00 | 202.00 | -1.94% | 20,600 |