Studsvik AB (publ) (STO:SVIK)
Sweden
· Delayed Price · Currency is SEK 316.00
+26.00 (8.97%)
At close: Mar 9, 2026
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 321.00 | 330.00 | 316.00 | 319.00 | 319.00 | -0.93% | 21,544 |
| Jan 29, 2026 | 332.00 | 336.00 | 318.00 | 322.00 | 322.00 | -3.01% | 45,841 |
| Jan 28, 2026 | 333.00 | 335.00 | 324.00 | 332.00 | 332.00 | 0.30% | 19,832 |
| Jan 27, 2026 | 328.00 | 335.00 | 323.00 | 331.00 | 331.00 | 1.53% | 39,902 |
| Jan 26, 2026 | 320.00 | 328.00 | 309.00 | 326.00 | 326.00 | 2.19% | 48,586 |
| Jan 23, 2026 | 316.00 | 320.00 | 310.00 | 319.00 | 319.00 | 2.24% | 33,227 |
| Jan 22, 2026 | 297.00 | 316.00 | 296.00 | 312.00 | 312.00 | 6.48% | 55,614 |
| Jan 21, 2026 | 300.00 | 306.00 | 286.00 | 293.00 | 293.00 | -2.33% | 40,693 |
| Jan 20, 2026 | 296.00 | 300.00 | 283.00 | 300.00 | 300.00 | 1.69% | 25,729 |
| Jan 19, 2026 | 291.00 | 299.00 | 285.00 | 295.00 | 295.00 | -0.34% | 26,773 |
| Jan 16, 2026 | 281.00 | 296.00 | 278.00 | 296.00 | 296.00 | 6.47% | 68,795 |
| Jan 15, 2026 | 286.00 | 286.00 | 268.00 | 278.00 | 278.00 | -2.80% | 55,935 |
| Jan 14, 2026 | 288.00 | 294.00 | 273.00 | 286.00 | 286.00 | - | 45,868 |
| Jan 13, 2026 | 259.00 | 293.00 | 257.00 | 286.00 | 286.00 | 11.72% | 70,561 |
| Jan 12, 2026 | 287.00 | 287.00 | 253.00 | 256.00 | 256.00 | -10.49% | 105,441 |
| Jan 9, 2026 | 287.00 | 300.00 | 282.00 | 286.00 | 286.00 | 2.14% | 96,965 |
| Jan 8, 2026 | 256.00 | 293.00 | 250.00 | 280.00 | 280.00 | 8.53% | 190,694 |
| Jan 7, 2026 | 261.00 | 262.00 | 250.00 | 258.00 | 258.00 | -1.53% | 60,956 |
| Jan 5, 2026 | 278.00 | 285.00 | 258.00 | 262.00 | 262.00 | -5.76% | 39,624 |
| Jan 2, 2026 | 271.00 | 283.00 | 268.00 | 278.00 | 278.00 | 3.73% | 38,430 |
| Dec 30, 2025 | 248.00 | 273.00 | 247.00 | 268.00 | 268.00 | 8.50% | 45,073 |
| Dec 29, 2025 | 244.00 | 252.00 | 243.00 | 247.00 | 247.00 | 1.65% | 20,595 |
| Dec 23, 2025 | 244.00 | 250.00 | 241.00 | 243.00 | 243.00 | - | 23,838 |
| Dec 22, 2025 | 247.00 | 256.00 | 241.00 | 243.00 | 243.00 | -1.62% | 43,575 |
| Dec 19, 2025 | 262.00 | 265.00 | 244.00 | 247.00 | 247.00 | -5.73% | 70,070 |
| Dec 18, 2025 | 295.00 | 302.00 | 258.00 | 262.00 | 262.00 | -11.19% | 251,869 |
| Dec 17, 2025 | 317.00 | 319.00 | 290.00 | 295.00 | 295.00 | -6.65% | 64,310 |
| Dec 16, 2025 | 309.00 | 319.00 | 306.00 | 316.00 | 316.00 | 2.93% | 30,280 |
| Dec 15, 2025 | 302.00 | 311.00 | 302.00 | 307.00 | 307.00 | 1.32% | 24,142 |
| Dec 12, 2025 | 308.00 | 312.00 | 303.00 | 303.00 | 303.00 | -1.62% | 24,708 |
| Dec 11, 2025 | 297.00 | 310.00 | 290.00 | 308.00 | 308.00 | 4.05% | 34,048 |
| Dec 10, 2025 | 289.00 | 298.00 | 285.00 | 296.00 | 296.00 | 2.42% | 34,942 |
| Dec 9, 2025 | 287.00 | 294.00 | 284.00 | 289.00 | 289.00 | 0.70% | 13,448 |
| Dec 8, 2025 | 293.00 | 298.00 | 281.00 | 287.00 | 287.00 | -2.38% | 22,326 |
| 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% | 15,281 |
| 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% | 82,665 |
| 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% | 26,351 |
| 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% | 20,262 |
| 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 |