Stockholm - Delayed Quote SEK

Studsvik AB (publ) (SVIK.ST)

122.50
+4.50
+(3.81%)
At close: May 9 at 5:29:33 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 2025118.50123.50118.00122.50122.5011,000
May 8, 2025121.50121.50116.50118.00118.0016,993
May 7, 2025118.50122.00118.50122.00122.004,965
May 6, 2025123.50123.50116.00118.50118.5013,058
May 5, 2025123.50126.00115.00123.00123.0048,178
May 2, 2025126.00126.00124.50125.00125.002,804
Apr 30, 2025128.00130.00125.50126.50126.50559
Apr 29, 2025126.50129.00126.00126.00126.00894
Apr 28, 2025127.00130.50125.50128.50128.504,770
Apr 25, 2025 2 Dividend
Apr 25, 2025133.00133.00126.50126.50126.502,595
Apr 24, 2025127.50135.00127.50131.50129.507,640
Apr 23, 2025124.50125.00122.00124.50122.611,002
Apr 22, 2025121.50124.50121.50122.50120.641,530
Apr 17, 2025123.00124.00120.50120.50118.671,080
Apr 16, 2025122.00124.00120.00122.50120.64766
Apr 15, 2025122.50129.00121.00122.00120.144,574
Apr 14, 2025122.00126.50122.00122.50120.645,892
Apr 11, 2025108.50123.00108.50122.00120.142,660
Apr 10, 2025125.00125.00116.00116.00114.245,945
Apr 9, 2025117.00118.00106.50113.50111.7721,546
Apr 8, 2025115.00118.00115.00117.00115.221,772
Apr 7, 2025119.00119.00105.50114.50112.7625,107
Apr 4, 2025124.20124.40118.80119.20117.394,252
Apr 3, 2025123.40125.60121.60124.40122.511,738
Apr 2, 2025124.40124.80122.80123.80121.921,534
Apr 1, 2025126.00128.80122.60123.00121.133,398
Mar 31, 2025128.00128.80123.00123.80121.926,332
Mar 28, 2025134.20134.20127.40128.80126.843,417
Mar 27, 2025122.40135.00120.60135.00132.9513,412
Mar 26, 2025122.80125.00121.60122.20120.3410,423
Mar 25, 2025122.00122.60120.80122.60120.742,086
Mar 24, 2025124.00124.00121.20122.60120.742,989
Mar 21, 2025122.80125.00121.60123.40121.526,249
Mar 20, 2025122.80124.60121.80123.00121.132,461
Mar 19, 2025123.60124.40123.00123.80121.92427
Mar 18, 2025123.20123.80120.20123.60121.727,392
Mar 17, 2025122.00124.20122.00123.60121.724,843
Mar 14, 2025121.40124.80121.20124.80122.902,438
Mar 13, 2025123.00124.20121.20122.60120.741,740
Mar 12, 2025122.80123.60121.60122.20120.34323
Mar 11, 2025122.20124.80122.20123.20121.331,439
Mar 10, 2025123.40124.00122.00122.80120.934,414
Mar 7, 2025125.60126.20122.20124.00122.116,061
Mar 6, 2025125.00126.60124.20125.40123.492,262
Mar 5, 2025125.00126.40125.00125.40123.49665
Mar 4, 2025127.40129.00124.80125.80123.893,706
Mar 3, 2025127.20131.80127.20127.60125.662,235
Feb 28, 2025129.80129.80126.80127.20125.271,196
Feb 27, 2025132.00132.00130.20130.20128.221,368
Feb 26, 2025130.20132.20129.00130.60128.613,180
Feb 25, 2025128.00130.00127.40128.20126.25866
Feb 24, 2025126.40130.00126.40128.00126.052,170
Feb 21, 2025128.00130.00127.00127.40125.463,667
Feb 20, 2025125.00129.60125.00128.60126.644,783
Feb 19, 2025126.20127.00124.20125.00123.103,823
Feb 18, 2025127.40128.00126.80127.20125.272,096
Feb 17, 2025129.60130.00127.40128.40126.453,640
Feb 14, 2025129.20130.80129.20129.40127.431,741
Feb 13, 2025128.20131.40128.20129.20127.234,173
Feb 12, 2025129.00129.60128.00128.80126.841,182
Feb 11, 2025132.40132.40129.20129.60127.635,602
Feb 10, 2025128.00138.60127.60132.40130.3930,341
Feb 7, 2025126.80132.80125.00129.80127.8318,278
Feb 6, 2025128.00128.00126.20126.80124.871,775
Feb 5, 2025124.80128.00123.40128.00126.053,714
Feb 4, 2025122.60125.00122.40124.80122.902,111
Feb 3, 2025121.80122.80120.40122.20120.347,327
Jan 31, 2025121.00122.20120.40121.80119.953,580
Jan 30, 2025120.40122.00120.40121.80119.951,466
Jan 29, 2025121.60122.80120.60121.20119.36842
Jan 28, 2025120.80122.00120.60120.80118.961,161
Jan 27, 2025120.60121.40119.60120.80118.9634,126
Jan 24, 2025120.40122.80120.00121.60119.756,376
Jan 23, 2025121.40122.20120.40121.20119.365,622
Jan 22, 2025121.40123.00121.40121.80119.956,178
Jan 21, 2025121.60122.00120.80122.00120.142,166
Jan 20, 2025121.80122.00120.20120.60118.772,506
Jan 17, 2025120.40121.80120.40121.00119.164,104
Jan 16, 2025120.00121.60120.00120.40118.5721,597
Jan 15, 2025120.60121.20120.00120.40118.576,433
Jan 14, 2025120.80121.60120.00120.60118.773,279
Jan 13, 2025120.20121.80120.00120.80118.963,195
Jan 10, 2025121.60121.60120.00120.00118.175,729
Jan 9, 2025120.80122.00119.20121.40119.552,430
Jan 8, 2025121.00121.00119.20120.80118.966,579
Jan 7, 2025120.80121.00118.80120.20118.376,193
Jan 3, 2025118.80120.60115.80120.40118.579,728
Jan 2, 2025118.00118.80118.00118.80116.991,495
Dec 30, 2024118.40119.00117.20117.60115.811,885
Dec 27, 2024117.40119.20117.00118.40116.601,657
Dec 23, 2024116.20120.40116.20117.80116.013,168
Dec 20, 2024117.60117.60115.40117.40115.612,543
Dec 19, 2024117.00117.20113.80117.20115.422,331
Dec 18, 2024117.80118.00117.00117.60115.811,951
Dec 17, 2024118.80118.80116.60117.60115.814,893
Dec 16, 2024119.00119.00117.20118.00116.212,254
Dec 13, 2024119.00119.00118.20119.00117.191,115
Dec 12, 2024118.40120.40118.20120.20118.371,147
Dec 11, 2024121.00121.00119.00119.00117.191,315
Dec 10, 2024119.80120.80118.80120.40118.572,189
Dec 9, 2024119.80121.60118.80119.80117.983,022
Dec 6, 2024119.20121.60119.20121.20119.362,419
Dec 5, 2024120.20120.20119.00119.80117.981,473
Dec 4, 2024120.00122.00119.00120.20118.373,907
Dec 3, 2024121.00121.00118.40120.00118.176,101
Dec 2, 2024119.40121.00118.20121.00119.166,291
Nov 29, 2024117.40121.80116.60120.00118.178,165
Nov 28, 2024120.00120.00117.40118.40116.602,307
Nov 27, 2024118.40120.00118.40120.00118.171,638
Nov 26, 2024117.80120.00116.20120.00118.1710,705
Nov 25, 2024118.40120.00118.00118.40116.601,808
Nov 22, 2024118.40120.00117.20119.80117.985,028
Nov 21, 2024122.20122.60118.40119.40117.582,273
Nov 20, 2024118.40122.60118.20122.00120.1482,439
Nov 19, 2024118.00120.40118.00118.60116.801,619
Nov 18, 2024123.00123.00118.20119.80117.982,443
Nov 15, 2024122.20123.00118.20122.00120.147,501
Nov 14, 2024119.40123.40118.80123.20121.3315,262
Nov 13, 2024115.00120.20114.80119.40117.5822,589
Nov 12, 2024117.80117.80112.80115.00113.2519,023
Nov 11, 2024120.00120.40118.00118.40116.602,958
Nov 8, 2024120.40121.00119.60120.00118.172,020
Nov 7, 2024119.40121.00118.60120.40118.579,419
Nov 6, 2024120.40121.80119.00119.40117.585,822
Nov 5, 2024121.40121.40118.00120.40118.577,273
Nov 4, 2024121.60123.20121.00121.40119.551,966
Nov 1, 2024124.00124.20121.00121.60119.751,611
Oct 31, 2024125.40125.40121.00121.60119.758,583
Oct 30, 2024127.00127.40120.80123.00121.1391,213
Oct 29, 2024127.40127.40125.40125.80123.893,547
Oct 28, 2024126.40128.80126.20127.40125.462,707
Oct 25, 2024126.00127.00124.00126.00124.088,732
Oct 24, 2024128.60128.60124.00124.00122.116,911
Oct 23, 2024135.00135.00122.60125.00123.1032,945
Oct 22, 2024139.80140.00136.20138.60136.497,681
Oct 21, 2024136.00139.80136.00139.80137.6712,579
Oct 18, 2024134.00139.00134.00134.20132.166,299
Oct 17, 2024128.00136.20128.00134.00131.9613,495
Oct 16, 2024127.00127.80124.80127.00125.078,948
Oct 15, 2024124.60127.00124.60127.00125.076,751
Oct 14, 2024126.60126.60124.00124.60122.702,826
Oct 11, 2024125.00126.80125.00126.80124.872,214
Oct 10, 2024126.00127.00125.00125.00123.103,477
Oct 9, 2024123.80128.00123.20126.00124.089,203
Oct 8, 2024123.40125.60123.40124.00122.112,467
Oct 7, 2024123.00125.80121.60123.20121.331,804
Oct 4, 2024122.60125.60121.60122.80120.931,667
Oct 3, 2024123.80123.80121.40122.60120.743,529
Oct 2, 2024124.80125.00123.00124.00122.112,379
Oct 1, 2024125.80126.80124.20125.00123.102,434
Sep 30, 2024127.60127.60125.00125.80123.89915
Sep 27, 2024129.00129.00126.00127.80125.866,697
Sep 26, 2024128.20129.40126.20129.00127.041,607
Sep 25, 2024127.40128.20124.60128.20126.251,495
Sep 24, 2024124.40127.00124.20126.80124.872,725
Sep 23, 2024123.00129.40123.00124.40122.513,526
Sep 20, 2024123.80124.00122.20123.00121.131,336
Sep 19, 2024124.80124.80123.40124.40122.512,424
Sep 18, 2024126.00126.00124.60125.20123.30810
Sep 17, 2024126.60126.60125.20126.40124.483,165
Sep 16, 2024127.00127.80126.60126.80124.87900
Sep 13, 2024130.00131.80127.60128.20126.254,045
Sep 12, 2024129.20135.00129.00130.00128.023,142
Sep 11, 2024127.40130.60127.40129.40127.43584
Sep 10, 2024129.20129.80127.40129.20127.23986
Sep 9, 2024127.20132.60125.80129.20127.234,787
Sep 6, 2024126.20127.80125.00125.60123.691,471
Sep 5, 2024128.00128.00126.20127.80125.86900
Sep 4, 2024128.40128.40126.40127.80125.86348
Sep 3, 2024128.40128.40126.40128.40126.453,487
Sep 2, 2024127.40129.80127.20128.40126.453,745
Aug 30, 2024129.80130.00127.40127.40125.461,273
Aug 29, 2024127.40129.40127.20129.40127.431,911
Aug 28, 2024128.00128.00127.00128.00126.051,666
Aug 27, 2024130.60130.60128.00128.00126.05918
Aug 26, 2024130.40131.40130.00130.40128.42518
Aug 23, 2024127.80131.00127.80130.40128.421,759
Aug 22, 2024127.80129.20127.40128.80126.84617
Aug 21, 2024128.20129.20127.40127.80125.861,212
Aug 20, 2024130.00130.00127.20128.00126.052,873
Aug 19, 2024130.80131.00128.40130.20128.221,531
Aug 16, 2024130.60131.60128.80131.60129.60656
Aug 15, 2024129.60131.80127.00130.60128.6111,221
Aug 14, 2024133.20133.60130.00131.00129.014,871
Aug 13, 2024138.80138.80133.60133.60131.575,019
Aug 12, 2024132.60142.00132.60138.80136.697,852
Aug 9, 2024132.20135.00129.20132.60130.585,938
Aug 8, 2024134.20135.20131.60132.00129.99995
Aug 7, 2024132.40138.00132.40134.20132.161,678
Aug 6, 2024134.20134.20128.00133.80131.771,767
Aug 5, 2024124.00135.20124.00134.20132.169,197
Aug 2, 2024136.80136.80133.20134.40132.362,201
Aug 1, 2024139.20141.40134.80136.80134.729,754
Jul 31, 2024133.80138.60131.80137.60135.5112,745
Jul 30, 2024134.20134.80132.20134.00131.96823
Jul 29, 2024134.00135.00133.00134.40132.362,808
Jul 26, 2024129.80133.80129.00133.00130.983,369
Jul 25, 2024131.60131.60128.60129.80127.831,468
Jul 24, 2024132.00132.00128.40130.40128.422,307
Jul 23, 2024140.60140.60129.20131.80129.8012,290
Jul 22, 2024138.60140.80136.60140.60138.463,795
Jul 19, 2024138.80139.40137.60138.60136.49591
Jul 18, 2024137.20141.40135.80139.00136.893,252
Jul 17, 2024137.60138.80135.60137.20135.11825
Jul 16, 2024135.00140.00135.00137.60135.512,462
Jul 15, 2024130.20134.40130.00133.40131.372,059
Jul 12, 2024132.80133.80131.20133.00130.981,184
Jul 11, 2024127.60134.60127.60132.80130.786,131
Jul 10, 2024128.60129.40127.40127.60125.662,023
Jul 9, 2024128.20129.60128.00129.60127.63418
Jul 8, 2024129.60129.60128.00128.20126.25421
Jul 5, 2024130.20130.20128.40129.60127.631,380
Jul 4, 2024129.20130.00128.20128.40126.453,757
Jul 3, 2024132.00132.00129.20130.00128.026,514
Jul 2, 2024132.00132.00130.80132.00129.992,039
Jul 1, 2024133.60138.60132.40132.40130.391,304
Jun 28, 2024137.20137.20131.20133.00130.985,085
Jun 27, 2024139.80139.80137.00137.00134.922,054
Jun 26, 2024141.20141.80139.60139.60137.481,137
Jun 25, 2024142.40143.00141.00141.20139.051,511
Jun 24, 2024140.00143.00139.40142.40140.234,616
Jun 20, 2024138.00140.00138.00139.00136.892,639
Jun 19, 2024137.60138.60137.20138.00135.901,817
Jun 18, 2024137.00138.80136.00137.60135.513,082
Jun 17, 2024132.20136.80132.20136.80134.723,293
Jun 14, 2024132.00133.40130.00133.20131.175,940
Jun 13, 2024138.60140.00132.60132.60130.588,245
Jun 12, 2024135.00135.00134.00134.80132.7520,709
Jun 11, 2024135.00135.00132.20134.00131.9611,235
Jun 10, 2024134.00138.40134.00135.00132.955,797
Jun 7, 2024132.40136.60130.40133.40131.377,027
Jun 5, 2024134.40134.40132.00134.00131.963,893
Jun 4, 2024130.80136.40128.60134.20132.168,493
Jun 3, 2024131.40140.00126.20128.00126.0514,756
May 31, 2024129.00132.00128.00131.40129.408,641
May 30, 2024132.00133.40129.00129.00127.044,114
May 29, 2024133.00134.60132.00132.00129.991,855
May 28, 2024135.40135.40132.60132.60130.582,027
May 27, 2024138.80138.80134.40135.40133.343,359
May 24, 2024136.00139.00134.40138.40136.307,201
May 23, 2024135.60137.40130.20136.00133.939,180
May 22, 2024126.60135.40126.60135.20133.1413,887
May 21, 2024123.80129.00122.20126.60124.678,834
May 20, 2024124.00124.60122.40123.20121.333,867
May 17, 2024117.00124.80116.40123.60121.7214,399
May 16, 2024124.00124.00117.00117.00115.2212,055
May 15, 2024118.20119.60117.20119.60117.787,973
May 14, 2024118.60121.00116.80117.20115.422,077
May 13, 2024118.80119.60118.60118.60116.80782
May 10, 2024119.60122.00117.80118.80116.994,757