Want to see SE:SVIK full AI Analyst Report?
Studsvik AB (SVIK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 214.00 | 214.00 | 206.50 | 207.00 | 207.00 | -3.04% | 10,805 | 0.36 |
| Oct 29, 2026 | 212.50 | 214.00 | 208.50 | 213.50 | 213.50 | +0.47% | 16,562 | 0.55 |
| Oct 28, 2026 | 206.50 | 212.50 | 206.50 | 212.50 | 212.50 | +1.43% | 10,478 | 0.34 |
| Oct 27, 2026 | 203.00 | 209.50 | 203.00 | 209.50 | 209.50 | +2.44% | 5,978 | 0.19 |
| Oct 26, 2026 | 201.50 | 206.50 | 200.00 | 204.50 | 204.50 | +2.00% | 34,301 | 1.13 |
| Oct 23, 2026 | 207.00 | 207.00 | 200.00 | 200.50 | 200.50 | -4.30% | 88,972 | 3.03 |
| Oct 22, 2026 | 218.00 | 218.00 | 207.00 | 209.50 | 209.50 | -3.23% | 12,486 | 0.42 |
| Oct 21, 2026 | 211.50 | 216.50 | 209.00 | 216.50 | 216.50 | +2.12% | 20,030 | 0.68 |
| Oct 20, 2026 | 215.00 | 215.00 | 205.50 | 212.00 | 212.00 | -1.62% | 31,365 | 1.07 |
| Oct 19, 2026 | 216.50 | 216.50 | 211.00 | 215.50 | 215.50 | -0.46% | 47,496 | 1.65 |
| Oct 16, 2026 | 206.00 | 236.50 | 206.00 | 216.50 | 216.50 | +4.59% | 155,356 | 5.87 |
| Oct 15, 2026 | 207.50 | 208.00 | 201.50 | 207.00 | 207.00 | -0.48% | 45,213 | 1.73 |
| Oct 14, 2026 | 212.00 | 214.50 | 207.00 | 208.00 | 208.00 | -1.42% | 12,448 | 0.47 |
| Oct 13, 2026 | 213.50 | 215.00 | 210.00 | 211.00 | 211.00 | -0.24% | 8,061 | 0.31 |
| Oct 12, 2026 | 213.50 | 214.00 | 206.00 | 211.50 | 211.50 | -0.24% | 19,015 | 0.72 |
| Oct 09, 2026 | 207.00 | 213.00 | 207.00 | 212.00 | 212.00 | +2.17% | 9,089 | 0.34 |
| Oct 08, 2026 | 210.00 | 210.00 | 207.00 | 207.50 | 207.50 | -1.43% | 6,758 | 0.25 |
| Oct 07, 2026 | 209.50 | 214.50 | 208.00 | 210.50 | 210.50 | +0.00% | 29,219 | 1.09 |
| Oct 06, 2026 | 208.50 | 213.50 | 208.00 | 210.50 | 210.50 | +1.20% | 36,121 | 1.36 |
| Oct 05, 2026 | 205.50 | 209.00 | 205.00 | 208.00 | 208.00 | +1.22% | 19,077 | 0.72 |
| Oct 02, 2026 | 209.50 | 215.50 | 205.50 | 205.50 | 205.50 | -2.38% | 28,170 | 1.06 |
| Oct 01, 2026 | 211.50 | 212.00 | 206.50 | 210.50 | 210.50 | -0.71% | 39,117 | 1.50 |
| Sep 30, 2026 | 218.50 | 221.00 | 212.00 | 212.00 | 212.00 | -2.75% | 33,809 | 1.30 |
| Sep 29, 2026 | 216.50 | 219.50 | 215.00 | 218.00 | 218.00 | +0.69% | 11,943 | 0.46 |
| Sep 28, 2026 | 224.50 | 227.00 | 216.50 | 216.50 | 216.50 | -4.42% | 40,113 | 1.56 |
| Sep 25, 2026 | 225.00 | 229.00 | 222.50 | 226.50 | 226.50 | +0.67% | 29,788 | 1.17 |
| Sep 24, 2026 | 231.00 | 231.00 | 225.00 | 225.00 | 225.00 | -3.02% | 16,720 | 0.66 |
| Sep 23, 2026 | 232.00 | 235.00 | 228.50 | 232.00 | 232.00 | +0.22% | 27,423 | 1.06 |
| Sep 22, 2026 | 229.50 | 235.00 | 229.50 | 231.50 | 231.50 | +1.31% | 44,860 | 1.75 |
| Sep 21, 2026 | 226.50 | 230.50 | 225.50 | 228.50 | 228.50 | +1.56% | 18,840 | 0.73 |
| Sep 18, 2026 | 228.00 | 231.50 | 225.00 | 225.00 | 225.00 | -1.32% | 34,165 | 1.33 |
| Sep 17, 2026 | 231.50 | 235.00 | 228.00 | 228.00 | 228.00 | -0.65% | 10,280 | 0.40 |
| Sep 16, 2026 | 225.50 | 236.00 | 221.00 | 229.50 | 229.50 | +2.23% | 38,522 | 1.52 |
| Sep 15, 2026 | 213.00 | 226.50 | 211.50 | 224.50 | 224.50 | +5.40% | 32,044 | 1.28 |
| Sep 14, 2026 | 217.50 | 218.50 | 211.00 | 213.00 | 213.00 | -4.91% | 35,407 | 1.43 |
| Sep 11, 2026 | 229.00 | 229.00 | 223.00 | 224.00 | 224.00 | -1.75% | 16,368 | 0.66 |
| Sep 10, 2026 | 232.00 | 236.50 | 226.50 | 228.00 | 228.00 | -1.72% | 32,112 | 1.28 |
| Sep 09, 2026 | 224.50 | 235.50 | 223.50 | 232.00 | 232.00 | +2.65% | 45,324 | 1.81 |
| Sep 08, 2026 | 225.50 | 227.50 | 221.50 | 226.00 | 226.00 | -0.44% | 17,448 | 0.70 |
| Sep 07, 2026 | 235.00 | 235.00 | 224.50 | 227.00 | 227.00 | -3.20% | 34,595 | 1.38 |
| Sep 04, 2026 | 227.50 | 242.00 | 226.50 | 234.50 | 234.50 | +5.87% | 91,473 | 3.82 |
| Sep 03, 2026 | 221.00 | 224.50 | 213.00 | 221.50 | 221.50 | +5.48% | 84,342 | 3.67 |
| Sep 02, 2026 | 215.50 | 217.50 | 208.50 | 210.00 | 210.00 | -2.78% | 31,509 | 1.37 |
| Sep 01, 2026 | 220.00 | 222.00 | 211.00 | 216.00 | 216.00 | -1.37% | 21,130 | 0.92 |
| Aug 31, 2026 | 233.00 | 233.00 | 219.00 | 219.00 | 219.00 | -6.41% | 38,663 | 1.67 |
| Aug 28, 2026 | 237.50 | 245.00 | 234.00 | 234.00 | 234.00 | -1.06% | 16,019 | 0.68 |
| Aug 27, 2026 | 229.00 | 237.50 | 228.50 | 236.50 | 236.50 | +3.50% | 26,320 | 1.10 |
| Aug 26, 2026 | 232.00 | 232.00 | 223.50 | 228.50 | 228.50 | -1.08% | 22,988 | 0.91 |
| Aug 25, 2026 | 214.00 | 231.00 | 213.00 | 231.00 | 231.00 | +9.22% | 48,420 | 1.95 |
| Aug 24, 2026 | 211.50 | 214.00 | 208.50 | 211.50 | 211.50 | -0.24% | 10,155 | 0.40 |