Studsvik AB SVIK
OMXSTO · Sweden · Commercial Services
SEK 210.50-1.50 (-0.71%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 212.00 | -2.75% | SEK 218.50 | SEK 221.00 | SEK 212.00 | 33.81K |
| 2026-09-29 | SEK 218.00 | +0.69% | SEK 216.50 | SEK 219.50 | SEK 215.00 | 11.94K |
| 2026-09-28 | SEK 216.50 | -4.42% | SEK 224.50 | SEK 227.00 | SEK 216.50 | 40.11K |
| 2026-09-25 | SEK 226.50 | +0.67% | SEK 225.00 | SEK 229.00 | SEK 222.50 | 29.79K |
| 2026-09-24 | SEK 225.00 | -3.02% | SEK 231.00 | SEK 231.00 | SEK 225.00 | 16.72K |
| 2026-09-23 | SEK 232.00 | +0.22% | SEK 232.00 | SEK 235.00 | SEK 228.50 | 27.42K |
| 2026-09-22 | SEK 231.50 | +1.31% | SEK 229.50 | SEK 235.00 | SEK 229.50 | 44.86K |
| 2026-09-21 | SEK 228.50 | +1.56% | SEK 226.50 | SEK 230.50 | SEK 225.50 | 18.84K |
| 2026-09-18 | SEK 225.00 | -1.32% | SEK 228.00 | SEK 231.50 | SEK 225.00 | 34.17K |
| 2026-09-17 | SEK 228.00 | -0.65% | SEK 231.50 | SEK 235.00 | SEK 228.00 | 10.28K |
| 2026-09-16 | SEK 229.50 | +2.23% | SEK 225.50 | SEK 236.00 | SEK 221.00 | 38.52K |
| 2026-09-15 | SEK 224.50 | +5.40% | SEK 213.00 | SEK 226.50 | SEK 211.50 | 32.03K |
| 2026-09-14 | SEK 213.00 | -4.91% | SEK 217.50 | SEK 218.50 | SEK 211.00 | 35.41K |
| 2026-09-11 | SEK 224.00 | -1.75% | SEK 229.00 | SEK 229.00 | SEK 223.00 | 16.37K |
| 2026-09-10 | SEK 228.00 | -1.72% | SEK 232.00 | SEK 236.50 | SEK 226.50 | 31.95K |
| 2026-09-09 | SEK 232.00 | +2.65% | SEK 224.50 | SEK 235.50 | SEK 223.50 | 45.30K |
| 2026-09-08 | SEK 226.00 | -0.44% | SEK 225.50 | SEK 227.50 | SEK 221.50 | 17.45K |
| 2026-09-07 | SEK 227.00 | -3.20% | SEK 235.00 | SEK 235.00 | SEK 224.50 | 34.60K |
| 2026-09-04 | SEK 234.50 | +5.87% | SEK 227.50 | SEK 242.00 | SEK 226.50 | 91.47K |
| 2026-09-03 | SEK 221.50 | +5.48% | SEK 221.00 | SEK 224.50 | SEK 213.00 | 84.34K |
| 2026-09-02 | SEK 210.00 | -2.78% | SEK 215.50 | SEK 217.50 | SEK 208.50 | 31.51K |
| 2026-09-01 | SEK 216.00 | -1.37% | SEK 220.00 | SEK 222.00 | SEK 211.00 | 21.13K |
| 2026-08-31 | SEK 219.00 | -6.41% | SEK 233.00 | SEK 233.00 | SEK 219.00 | 38.66K |
| 2026-08-28 | SEK 234.00 | -1.06% | SEK 237.50 | SEK 245.00 | SEK 234.00 | 16.02K |
| 2026-08-27 | SEK 236.50 | +3.50% | SEK 229.00 | SEK 237.50 | SEK 228.50 | 26.32K |
| 2026-08-26 | SEK 228.50 | -1.08% | SEK 232.00 | SEK 232.00 | SEK 223.50 | 22.99K |
| 2026-08-25 | SEK 231.00 | +9.22% | SEK 214.00 | SEK 231.00 | SEK 213.00 | 48.42K |
| 2026-08-24 | SEK 211.50 | -0.24% | SEK 211.50 | SEK 214.00 | SEK 208.50 | 10.16K |
| 2026-08-21 | SEK 212.00 | +3.41% | SEK 206.00 | SEK 213.00 | SEK 200.00 | 47.09K |
| 2026-08-20 | SEK 205.00 | -1.91% | SEK 208.00 | SEK 210.50 | SEK 204.50 | 21.50K |
| 2026-08-19 | SEK 209.00 | -2.34% | SEK 214.50 | SEK 214.50 | SEK 208.00 | 19.49K |
| 2026-08-18 | SEK 214.00 | -1.61% | SEK 218.00 | SEK 218.00 | SEK 212.50 | 18.99K |
| 2026-08-17 | SEK 217.50 | -3.76% | SEK 225.50 | SEK 225.50 | SEK 217.50 | 14.78K |
| 2026-08-14 | SEK 226.00 | -0.22% | SEK 226.50 | SEK 228.00 | SEK 223.00 | 9.88K |
| 2026-08-13 | SEK 226.50 | +1.80% | SEK 223.50 | SEK 227.50 | SEK 221.00 | 9.52K |
| 2026-08-12 | SEK 222.50 | +1.83% | SEK 220.50 | SEK 227.50 | SEK 217.50 | 21.63K |
| 2026-08-11 | SEK 218.50 | -0.91% | SEK 222.00 | SEK 224.50 | SEK 217.50 | 13.68K |
| 2026-08-10 | SEK 220.50 | +0.68% | SEK 219.50 | SEK 227.00 | SEK 218.50 | 18.97K |
| 2026-08-07 | SEK 219.00 | -0.90% | SEK 224.00 | SEK 224.00 | SEK 218.50 | 8.98K |
| 2026-08-06 | SEK 221.00 | +2.79% | SEK 214.00 | SEK 223.50 | SEK 214.00 | 43.03K |
| 2026-08-05 | SEK 215.00 | -2.93% | SEK 222.50 | SEK 223.50 | SEK 214.00 | 23.16K |
| 2026-08-04 | SEK 221.50 | +5.48% | SEK 210.00 | SEK 222.50 | SEK 209.50 | 35.40K |
| 2026-08-03 | SEK 210.00 | +0.48% | SEK 209.00 | SEK 214.00 | SEK 205.00 | 33.14K |
| 2026-07-31 | SEK 209.00 | +2.45% | SEK 209.00 | SEK 217.00 | SEK 208.00 | 24.93K |
| 2026-07-30 | SEK 204.00 | -1.21% | SEK 205.00 | SEK 208.50 | SEK 204.00 | 20.01K |
| 2026-07-29 | SEK 206.50 | +0.98% | SEK 204.50 | SEK 209.50 | SEK 202.50 | 10.89K |
| 2026-07-28 | SEK 204.50 | -0.97% | SEK 206.00 | SEK 207.50 | SEK 202.00 | 23.05K |
| 2026-07-27 | SEK 206.50 | +0.98% | SEK 204.50 | SEK 210.00 | SEK 204.50 | 18.30K |
| 2026-07-24 | SEK 204.50 | +0.25% | SEK 204.00 | SEK 206.50 | SEK 201.50 | 16.60K |
| 2026-07-23 | SEK 204.00 | -1.69% | SEK 206.50 | SEK 210.00 | SEK 204.00 | 23.70K |
| 2026-07-22 | SEK 207.50 | -0.72% | SEK 209.00 | SEK 209.00 | SEK 204.00 | 14.70K |
| 2026-07-21 | SEK 209.00 | +1.70% | SEK 207.50 | SEK 210.00 | SEK 204.00 | 13.02K |
| 2026-07-20 | SEK 205.50 | +0.49% | SEK 204.50 | SEK 214.00 | SEK 201.50 | 27.00K |
| 2026-07-17 | SEK 204.50 | +3.07% | SEK 195.20 | SEK 208.50 | SEK 190.00 | 23.31K |
| 2026-07-16 | SEK 198.40 | -0.70% | SEK 201.50 | SEK 201.50 | SEK 194.80 | 9.19K |
| 2026-07-15 | SEK 199.80 | -0.10% | SEK 200.00 | SEK 202.00 | SEK 196.60 | 13.09K |
| 2026-07-14 | SEK 200.00 | +1.94% | SEK 196.00 | SEK 201.00 | SEK 192.40 | 33.77K |
| 2026-07-13 | SEK 196.20 | -3.35% | SEK 201.50 | SEK 201.50 | SEK 193.80 | 13.03K |
| 2026-07-10 | SEK 203.00 | +1.50% | SEK 200.00 | SEK 203.00 | SEK 199.40 | 19.79K |
| 2026-07-09 | SEK 200.00 | +3.09% | SEK 196.20 | SEK 202.00 | SEK 196.20 | 28.31K |
| 2026-07-08 | SEK 194.00 | -4.67% | SEK 204.00 | SEK 204.00 | SEK 193.20 | 25.24K |
| 2026-07-07 | SEK 203.50 | -4.91% | SEK 214.50 | SEK 214.50 | SEK 203.50 | 21.42K |
| 2026-07-06 | SEK 214.00 | +0.23% | SEK 213.50 | SEK 216.00 | SEK 211.00 | 9.67K |
| 2026-07-03 | SEK 213.50 | +3.64% | SEK 206.50 | SEK 214.00 | SEK 206.50 | 30.24K |
| 2026-07-02 | SEK 206.00 | +0.73% | SEK 203.50 | SEK 210.00 | SEK 202.50 | 14.20K |
| 2026-07-01 | SEK 204.50 | -1.92% | SEK 206.50 | SEK 208.00 | SEK 202.50 | 14.27K |
| 2026-06-30 | SEK 208.50 | -0.71% | SEK 210.50 | SEK 213.00 | SEK 207.00 | 13.57K |
| 2026-06-29 | SEK 210.00 | -0.94% | SEK 213.00 | SEK 215.50 | SEK 208.50 | 13.46K |
| 2026-06-26 | SEK 212.00 | +0.71% | SEK 211.00 | SEK 217.00 | SEK 208.00 | 53.53K |
| 2026-06-25 | SEK 210.50 | -0.47% | SEK 212.50 | SEK 217.50 | SEK 208.50 | 33.82K |
| 2026-06-24 | SEK 211.50 | -2.76% | SEK 217.50 | SEK 217.50 | SEK 207.00 | 37.64K |
| 2026-06-23 | SEK 217.50 | -1.81% | SEK 220.00 | SEK 220.00 | SEK 215.00 | 22.68K |
| 2026-06-22 | SEK 221.50 | -0.23% | SEK 221.50 | SEK 226.00 | SEK 219.00 | 23.69K |
| 2026-06-18 | SEK 222.00 | +0.91% | SEK 220.00 | SEK 225.50 | SEK 218.00 | 14.16K |
| 2026-06-17 | SEK 220.00 | -1.12% | SEK 219.00 | SEK 222.50 | SEK 218.00 | 14.21K |
| 2026-06-16 | SEK 222.50 | -0.67% | SEK 222.50 | SEK 224.00 | SEK 217.00 | 25.39K |
| 2026-06-15 | SEK 224.00 | +0.22% | SEK 225.00 | SEK 233.00 | SEK 212.00 | 52.40K |
| 2026-06-12 | SEK 223.50 | +3.23% | SEK 220.50 | SEK 224.00 | SEK 218.00 | 33.79K |
| 2026-06-11 | SEK 216.50 | -1.81% | SEK 220.00 | SEK 223.00 | SEK 215.50 | 18.21K |
| 2026-06-10 | SEK 220.50 | -2.00% | SEK 222.50 | SEK 224.00 | SEK 213.00 | 31.14K |
| 2026-06-09 | SEK 225.00 | -3.23% | SEK 232.50 | SEK 232.50 | SEK 222.50 | 21.57K |
| 2026-06-08 | SEK 232.50 | -1.69% | SEK 235.00 | SEK 241.00 | SEK 230.50 | 24.92K |
| 2026-06-05 | SEK 236.50 | +0.64% | SEK 235.00 | SEK 239.00 | SEK 229.50 | 32.30K |
| 2026-06-04 | SEK 235.00 | -2.08% | SEK 238.50 | SEK 242.00 | SEK 235.00 | 26.15K |
| 2026-06-03 | SEK 240.00 | +3.23% | SEK 231.00 | SEK 243.00 | SEK 229.50 | 45.42K |
| 2026-06-02 | SEK 232.50 | +4.49% | SEK 222.50 | SEK 240.00 | SEK 221.50 | 50.10K |
| 2026-06-01 | SEK 222.50 | -4.51% | SEK 228.00 | SEK 232.50 | SEK 221.00 | 39.22K |
| 2026-05-29 | SEK 233.00 | +0.22% | SEK 235.50 | SEK 236.00 | SEK 222.00 | 108.60K |
| 2026-05-28 | SEK 232.50 | -1.27% | SEK 234.50 | SEK 235.50 | SEK 230.50 | 21.52K |
| 2026-05-27 | SEK 235.50 | -2.28% | SEK 242.50 | SEK 247.00 | SEK 233.50 | 30.54K |