Studsvik AB(SE:SVIK)
kr 197.20-1.80 (-0.90%)
SE:SVIK
Studsvik AB historical prices
kr 197.20
At close:-1.80 (-0.90%)
Want to see SE:SVIK full AI Analyst Report?
Studsvik AB (SVIK) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 198.40 | 199.40 | 196.40 | 197.20 | 197.20 | -0.90% | 6,507 | 0.20 |
| Nov 12, 2026 | 210.50 | 210.50 | 197.20 | 199.00 | 199.00 | -1.97% | 33,159 | 1.05 |
| Nov 11, 2026 | 204.50 | 206.50 | 199.60 | 203.00 | 203.00 | 0.00% | 12,512 | 0.40 |
| Nov 10, 2026 | 201.50 | 206.00 | 201.50 | 203.00 | 203.00 | +4.21% | 17,213 | 0.55 |
| Nov 09, 2026 | 196.80 | 202.00 | 196.80 | 201.50 | 201.50 | +3.44% | 18,761 | 0.60 |
| Nov 06, 2026 | 189.00 | 196.00 | 185.00 | 194.80 | 194.80 | +1.78% | 21,849 | 0.70 |
| Nov 05, 2026 | 199.20 | 201.00 | 190.60 | 191.40 | 191.40 | -2.35% | 43,607 | 1.41 |
| Nov 04, 2026 | 201.50 | 204.00 | 196.00 | 196.00 | 196.00 | -2.24% | 20,926 | 0.68 |
| Nov 03, 2026 | 195.20 | 206.00 | 194.00 | 200.50 | 200.50 | +2.40% | 52,802 | 1.73 |
| Nov 02, 2026 | 207.00 | 208.00 | 193.80 | 195.80 | 195.80 | -5.41% | 82,864 | 2.80 |
| 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 |
