0GO6.L - Studsvik AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 105.60 | 105.60 | 105.00 | 105.40 | 105.40 | 1,086 |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 106.60 | 106.80 | 106.00 | 106.00 | 106.00 | 1,086 |
| 02 Jun 2023 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | 70 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | 1 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 107.60 | 107.61 | 107.60 | 107.61 | 107.61 | 193 |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 3 |
| 03 May 2023 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 4 |
| 02 May 2023 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | 17 |
| 28 Apr 2023 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | 55 |
| 27 Apr 2023 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 1 |
| 26 Apr 2023 | 121.20 | 121.20 | 120.87 | 120.87 | 120.87 | 240 |
| 25 Apr 2023 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | 26 |
| 25 Apr 2023 | 2 Dividend | |||||
| 24 Apr 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 126.40 | 1,510 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 129.94 | 190 |
| 19 Apr 2023 | 137.80 | 137.80 | 134.80 | 134.80 | 132.70 | 610 |
| 18 Apr 2023 | 136.00 | 136.80 | 136.00 | 136.80 | 134.67 | 513 |
| 17 Apr 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 137.82 | 1,014 |
| 14 Apr 2023 | 141.40 | 141.40 | 141.40 | 141.40 | 139.20 | 774 |
| 13 Apr 2023 | 142.40 | 142.40 | 140.80 | 140.80 | 138.61 | 1,454 |
| 12 Apr 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 137.82 | 68 |
| 11 Apr 2023 | 141.80 | 141.80 | 140.60 | 140.60 | 138.41 | 191 |
| 06 Apr 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 138.80 | 94 |
| 05 Apr 2023 | 141.20 | 141.20 | 139.80 | 139.80 | 137.62 | 142 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 138.60 | 141.20 | 138.60 | 141.20 | 139.00 | 141 |
| 31 Mar 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 138.21 | 70 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 127.80 | 132.20 | 127.80 | 132.20 | 130.14 | 297 |
| 28 Mar 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 126.99 | 34 |
| 27 Mar 2023 | 139.40 | 139.40 | 133.20 | 133.20 | 131.13 | 702 |
| 24 Mar 2023 | 133.40 | 134.60 | 133.40 | 134.60 | 132.50 | 267 |
| 23 Mar 2023 | 133.40 | 133.40 | 133.40 | 133.40 | 131.32 | 22 |
| 22 Mar 2023 | 131.41 | 131.41 | 131.41 | 131.41 | 129.36 | 2 |
| 21 Mar 2023 | 133.60 | 133.60 | 133.40 | 133.59 | 131.51 | 155 |
| 20 Mar 2023 | 130.11 | 130.11 | 130.11 | 130.11 | 128.08 | 45 |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | 140.60 | 140.60 | 140.60 | 140.60 | 138.41 | 28 |
| 14 Mar 2023 | 137.20 | 140.34 | 136.80 | 140.34 | 138.16 | 257 |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 135.59 | 135.59 | 135.59 | 135.59 | 133.48 | 7 |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 138.40 | 147.60 | 138.40 | 146.60 | 144.32 | 761 |
| 02 Mar 2023 | 135.41 | 135.41 | 135.41 | 135.41 | 133.30 | 18 |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 132.20 | 132.60 | 131.00 | 132.40 | 130.34 | 1,755 |
| 23 Feb 2023 | 135.60 | 137.81 | 135.40 | 137.81 | 135.66 | 37 |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 134.67 | 454 |
| 20 Feb 2023 | 128.20 | 128.20 | 125.80 | 127.20 | 125.22 | 1,539 |
| 17 Feb 2023 | 127.14 | 127.14 | 127.14 | 127.14 | 125.16 | 121 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 121.80 | 121.80 | 121.80 | 121.80 | 119.90 | 56 |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | 116.40 | 117.00 | 116.00 | 116.00 | 114.19 | 632 |
| 07 Feb 2023 | 123.60 | 123.60 | 119.80 | 120.00 | 118.13 | 856 |
| 06 Feb 2023 | 123.60 | 124.20 | 123.20 | 123.20 | 121.28 | 648 |
| 03 Feb 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 125.02 | 394 |
| 02 Feb 2023 | 124.00 | 124.00 | 121.40 | 121.40 | 119.51 | 500 |
| 01 Feb 2023 | 125.60 | 126.40 | 125.60 | 126.13 | 124.17 | 258 |
| 31 Jan 2023 | 127.00 | 129.20 | 127.00 | 128.80 | 126.79 | 58 |
| 30 Jan 2023 | 132.99 | 132.99 | 132.99 | 132.99 | 130.92 | 1 |
| 27 Jan 2023 | 142.39 | 142.39 | 142.39 | 142.39 | 140.17 | 6 |
| 26 Jan 2023 | 147.39 | 147.39 | 147.39 | 147.39 | 145.09 | 23 |
| 25 Jan 2023 | 148.20 | 148.20 | 148.20 | 148.20 | 145.89 | 648 |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | 156.20 | 158.20 | 151.60 | 152.20 | 149.83 | 1,708 |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 119.60 | 124.80 | 119.60 | 124.60 | 122.66 | 426 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.