Studsvik AB (publ) (STO:SVIK)
Sweden
· Delayed Price · Currency is SEK 264.00
+10.50 (4.14%)
Apr 28, 2026, 5:29 PM CET
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 253.50 | 272.00 | 252.50 | 264.00 | 264.00 | 4.14% | 44,762 |
| Apr 27, 2026 | 261.00 | 263.00 | 252.00 | 253.50 | 253.50 | -2.87% | 38,295 |
| Apr 24, 2026 | 265.50 | 270.50 | 260.00 | 261.00 | 261.00 | -1.51% | 32,758 |
| Apr 23, 2026 | 293.00 | 303.00 | 261.50 | 265.00 | 265.00 | -10.02% | 80,281 |
| Apr 22, 2026 | 304.50 | 307.00 | 293.00 | 294.50 | 294.50 | -2.97% | 30,362 |
| Apr 21, 2026 | 313.50 | 313.50 | 303.50 | 303.50 | 303.50 | -3.19% | 22,128 |
| Apr 20, 2026 | 318.00 | 318.00 | 309.50 | 313.50 | 313.50 | -1.88% | 25,546 |
| Apr 17, 2026 | 332.50 | 342.00 | 314.00 | 319.50 | 319.50 | -3.77% | 42,142 |
| Apr 16, 2026 | 317.00 | 335.00 | 317.00 | 332.00 | 332.00 | 5.56% | 42,471 |
| Apr 15, 2026 | 314.00 | 315.00 | 309.00 | 314.50 | 314.50 | 0.48% | 37,336 |
| Apr 14, 2026 | 299.00 | 313.00 | 296.50 | 313.00 | 313.00 | 4.68% | 47,583 |
| Apr 13, 2026 | 307.00 | 307.00 | 295.00 | 299.00 | 299.00 | -2.92% | 21,388 |
| Apr 10, 2026 | 308.50 | 316.00 | 305.00 | 308.00 | 308.00 | 0.33% | 25,869 |
| Apr 9, 2026 | 306.50 | 309.00 | 301.00 | 307.00 | 307.00 | 0.49% | 13,049 |
| Apr 8, 2026 | 310.50 | 326.00 | 303.00 | 305.50 | 305.50 | 1.16% | 24,643 |
| Apr 7, 2026 | 308.00 | 317.00 | 302.00 | 302.00 | 302.00 | -1.31% | 37,465 |
| Apr 2, 2026 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | -3.47% | 9,586 |
| Apr 1, 2026 | 320.00 | 321.00 | 311.00 | 317.00 | 317.00 | 2.26% | 21,305 |
| Mar 31, 2026 | 311.00 | 314.00 | 307.00 | 310.00 | 310.00 | 0.32% | 15,235 |
| Mar 30, 2026 | 302.00 | 313.00 | 290.00 | 309.00 | 309.00 | 2.32% | 29,676 |
| Mar 27, 2026 | 319.00 | 322.00 | 299.00 | 302.00 | 302.00 | -5.03% | 18,957 |
| Mar 26, 2026 | 334.00 | 334.00 | 315.00 | 318.00 | 318.00 | -5.92% | 34,477 |
| Mar 25, 2026 | 303.00 | 342.00 | 303.00 | 338.00 | 338.00 | 14.19% | 47,052 |
| Mar 24, 2026 | 305.00 | 306.00 | 293.00 | 296.00 | 296.00 | -1.66% | 19,011 |
| Mar 23, 2026 | 290.00 | 308.00 | 282.00 | 301.00 | 301.00 | -0.66% | 44,964 |
| Mar 20, 2026 | 302.00 | 304.00 | 293.00 | 303.00 | 303.00 | 0.33% | 24,607 |
| Mar 19, 2026 | 316.00 | 316.00 | 300.00 | 302.00 | 302.00 | -5.33% | 16,130 |
| Mar 18, 2026 | 317.00 | 322.00 | 315.00 | 319.00 | 319.00 | 0.95% | 12,341 |
| Mar 17, 2026 | 321.00 | 323.00 | 316.00 | 316.00 | 316.00 | -3.07% | 12,041 |
| Mar 16, 2026 | 306.00 | 331.00 | 306.00 | 326.00 | 326.00 | 6.54% | 37,492 |
| Mar 13, 2026 | 305.00 | 311.00 | 296.00 | 306.00 | 306.00 | -0.97% | 14,437 |
| Mar 12, 2026 | 317.00 | 318.00 | 305.00 | 309.00 | 309.00 | -2.83% | 13,386 |
| Mar 11, 2026 | 316.00 | 322.00 | 302.00 | 318.00 | 318.00 | 1.60% | 20,171 |
| Mar 10, 2026 | 319.00 | 330.00 | 304.00 | 313.00 | 313.00 | -0.95% | 28,167 |
| 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 |