Studsvik

SVIK
🏛️ sweden →
235.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 128.80 130.20 127.80 129.40 0.0M
2023-12-28 130.20 130.20 127.40 128.80 0.0M
2023-12-27 129.40 130.20 128.60 129.40 0.0M
2023-12-22 128.00 130.60 128.00 129.40 0.0M
2023-12-21 129.00 129.80 127.60 128.00 0.0M
2023-12-20 128.00 129.60 128.00 129.00 0.0M
2023-12-19 128.40 130.20 127.80 128.00 0.0M
2023-12-18 130.00 130.40 126.20 126.60 0.0M
2023-12-15 129.60 133.80 128.40 129.20 0.0M
2023-12-14 128.40 136.00 128.40 128.40 0.0M
2023-12-13 130.60 131.00 127.20 128.40 0.0M
2023-12-12 124.00 131.80 123.80 129.60 0.0M
2023-12-11 128.60 129.60 121.60 123.80 0.0M
2023-12-08 135.00 135.00 127.00 128.40 0.0M
2023-12-07 135.00 137.00 129.60 135.40 0.0M
2023-12-06 141.00 141.00 131.80 134.40 0.0M
2023-12-05 148.00 148.00 138.00 140.60 0.0M
2023-12-04 135.40 151.40 135.00 147.00 0.1M
2023-12-01 128.00 134.80 128.00 134.60 0.0M
2023-11-30 120.00 128.00 120.00 128.00 0.0M
2023-11-29 118.60 121.60 118.00 120.00 0.0M
2023-11-28 117.80 117.80 115.40 117.80 0.0M
2023-11-27 116.20 118.60 115.80 117.80 0.0M
2023-11-24 115.80 116.20 114.00 116.20 0.0M
2023-11-23 112.80 116.00 112.40 115.00 0.0M
2023-11-22 114.00 114.00 111.00 112.80 0.0M
2023-11-21 115.00 115.00 112.00 114.00 0.0M
2023-11-20 112.80 115.00 110.00 114.60 0.0M
2023-11-17 109.20 115.00 109.20 112.00 0.0M
2023-11-16 100.60 107.80 100.40 106.20 0.0M
2023-11-15 100.80 101.80 100.00 101.20 0.0M
2023-11-14 99.60 102.60 99.60 99.80 0.0M
2023-11-13 100.00 102.40 99.40 99.50 0.0M
2023-11-10 102.60 104.40 99.70 101.20 0.0M
2023-11-09 103.00 103.00 102.60 102.60 0.0M
2023-11-08 104.00 105.60 102.20 102.40 0.0M
2023-11-07 105.00 106.20 103.00 104.00 0.0M
2023-11-06 102.00 103.60 101.20 102.00 0.0M
2023-11-03 100.00 103.00 99.70 101.00 0.0M
2023-11-02 92.90 101.60 91.80 99.60 0.0M
2023-11-01 91.80 92.40 90.60 91.50 0.0M
2023-10-31 91.40 95.30 91.00 91.50 0.0M
2023-10-30 95.10 95.10 89.50 91.40 0.0M
2023-10-27 96.30 97.30 94.70 95.10 0.0M
2023-10-26 98.00 98.00 94.60 96.30 0.0M
2023-10-25 100.40 100.40 97.80 98.10 0.0M
2023-10-24 99.80 101.80 99.00 99.70 0.0M
2023-10-23 102.40 102.40 99.50 99.70 0.0M
2023-10-20 103.60 110.40 102.40 102.40 0.0M
2023-10-19 104.00 105.60 103.00 103.60 0.0M
2023-10-18 103.80 104.00 103.20 104.00 0.0M
2023-10-17 105.00 105.00 103.20 104.00 0.0M
2023-10-16 106.80 106.80 104.40 106.40 0.0M
2023-10-13 105.40 105.80 104.20 104.80 0.0M
2023-10-12 109.00 109.00 104.40 105.80 0.0M
2023-10-11 105.80 108.00 105.80 107.00 0.0M
2023-10-10 105.80 106.80 104.00 105.80 0.0M
2023-10-09 105.00 108.60 103.60 105.80 0.0M
2023-10-06 105.20 107.20 105.20 105.20 0.0M
2023-10-05 105.60 105.60 104.20 105.00 0.0M
2023-10-04 103.60 108.20 103.60 105.60 0.0M
2023-10-03 107.60 107.60 105.20 105.60 0.0M
2023-10-02 108.00 108.00 107.20 108.00 0.0M
2023-09-29 108.80 110.20 107.20 108.00 0.0M
2023-09-28 112.00 112.20 108.60 108.60 0.0M
2023-09-27 111.00 112.00 109.80 112.00 0.0M
2023-09-26 112.40 114.40 110.60 111.00 0.0M
2023-09-25 112.80 113.20 110.40 112.00 0.0M
2023-09-22 114.60 114.60 111.00 112.80 0.0M
2023-09-21 113.60 115.00 111.00 114.60 0.0M
2023-09-20 110.00 116.20 109.60 113.60 0.0M
2023-09-19 108.60 118.00 107.20 115.40 0.0M
2023-09-18 109.60 109.60 107.60 108.80 0.0M
2023-09-15 108.40 114.00 108.40 110.00 0.0M
2023-09-14 110.80 110.80 106.00 108.00 0.0M
2023-09-13 112.80 112.80 109.20 110.80 0.0M
2023-09-12 115.00 119.00 112.20 113.00 0.0M
2023-09-11 114.00 119.60 114.00 115.00 0.0M
2023-09-08 114.20 114.80 112.20 114.00 0.0M
2023-09-07 116.20 116.20 113.20 114.20 0.0M
2023-09-06 116.40 117.80 116.00 116.20 0.0M
2023-09-05 116.60 117.20 114.40 115.80 0.0M
2023-09-04 113.60 118.40 113.60 117.20 0.0M
2023-09-01 110.60 113.80 110.60 113.20 0.0M
2023-08-31 114.00 114.00 110.20 110.40 0.0M
2023-08-30 118.00 118.00 111.00 114.00 0.0M
2023-08-29 118.00 120.40 115.80 117.00 0.0M
2023-08-28 114.00 120.00 114.00 116.20 0.0M
2023-08-25 110.60 114.00 109.80 113.80 0.0M
2023-08-24 105.00 111.80 105.00 109.80 0.0M
2023-08-23 104.60 107.20 103.20 103.60 0.0M
2023-08-22 107.60 107.80 104.00 106.20 0.0M
2023-08-21 106.60 111.00 106.20 107.60 0.0M
2023-08-18 106.40 109.20 104.60 106.60 0.0M
2023-08-17 108.00 108.80 106.40 108.80 0.0M
2023-08-16 107.00 109.20 107.00 108.00 0.0M
2023-08-15 112.00 113.80 106.20 107.00 0.0M
2023-08-14 108.20 113.40 108.20 112.00 0.0M
2023-08-11 107.40 115.80 107.40 109.00 0.0M
2023-08-10 103.80 107.40 103.80 107.40 0.0M
2023-08-09 103.20 105.20 101.80 103.80 0.0M
2023-08-08 103.80 104.20 101.60 103.20 0.0M
2023-08-07 103.20 104.20 102.00 103.80 0.0M
2023-08-04 102.80 104.00 101.40 103.20 0.0M
2023-08-03 102.60 103.00 100.00 102.80 0.0M
2023-08-02 103.00 103.00 101.00 102.60 0.0M
2023-08-01 103.60 104.40 103.00 103.00 0.0M
2023-07-31 103.60 104.40 102.40 103.60 0.0M
2023-07-28 101.60 103.80 100.80 103.60 0.0M
2023-07-27 103.00 103.40 101.00 101.60 0.0M
2023-07-26 99.10 104.00 99.10 103.00 0.0M
2023-07-25 103.40 104.40 100.40 103.00 0.0M
2023-07-24 100.60 103.40 99.50 103.40 0.0M
2023-07-21 103.00 103.40 98.80 100.60 0.0M
2023-07-20 102.00 105.40 100.80 103.20 0.0M
2023-07-19 106.00 106.40 102.00 103.40 0.0M
2023-07-18 102.20 106.00 101.80 106.00 0.0M
2023-07-17 101.40 104.00 100.80 102.20 0.0M
2023-07-14 101.60 104.00 101.20 101.60 0.0M
2023-07-13 103.60 103.60 102.00 102.20 0.0M
2023-07-12 102.60 103.60 102.40 103.60 0.0M
2023-07-11 103.20 104.00 102.20 102.60 0.0M
2023-07-10 102.40 104.00 101.80 103.20 0.0M
2023-07-07 101.40 103.40 100.80 102.40 0.0M
2023-07-06 103.00 105.40 100.40 100.40 0.0M
2023-07-05 104.00 105.20 102.80 104.00 0.0M
2023-07-04 103.40 104.80 101.20 104.40 0.0M
2023-07-03 105.00 107.80 102.80 102.80 0.0M
2023-06-30 107.00 107.00 102.80 105.00 0.0M
2023-06-29 104.80 106.00 103.40 104.00 0.0M
2023-06-28 103.20 104.20 102.00 103.00 0.0M
2023-06-27 104.00 104.00 101.40 102.60 0.0M
2023-06-26 105.00 105.20 102.60 103.40 0.0M
2023-06-22 104.00 105.40 103.00 105.00 0.0M
2023-06-21 105.00 106.80 101.80 104.00 0.0M
2023-06-20 104.60 107.40 104.60 105.00 0.0M
2023-06-19 106.20 106.20 104.40 104.60 0.0M
2023-06-16 107.80 107.80 105.60 106.20 0.0M
2023-06-15 108.60 109.00 106.00 107.20 0.0M
2023-06-14 106.00 107.60 102.80 107.60 0.0M
2023-06-13 105.40 106.40 104.20 106.00 0.0M
2023-06-12 107.00 107.00 103.60 104.20 0.0M
2023-06-09 104.00 106.40 103.00 106.20 0.0M
2023-06-08 105.40 105.40 102.60 104.00 0.0M
2023-06-07 104.60 105.80 102.00 105.40 0.0M
2023-06-05 104.60 107.20 103.00 104.60 0.0M
2023-06-02 105.60 106.20 104.00 104.80 0.0M
2023-06-01 108.80 109.60 102.20 105.60 0.0M
2023-05-31 108.60 108.60 106.80 108.00 0.0M
2023-05-30 107.20 114.00 107.20 108.60 0.0M
2023-05-29 108.60 109.40 106.00 106.80 0.0M
2023-05-26 107.00 109.00 106.60 108.00 0.0M
2023-05-25 108.00 111.40 106.40 106.40 0.0M
2023-05-24 114.60 114.60 106.40 107.00 0.0M
2023-05-23 116.00 116.00 109.20 112.40 0.0M
2023-05-22 110.40 115.60 109.20 115.60 0.0M
2023-05-19 109.60 115.20 107.40 110.20 0.0M
2023-05-17 109.00 110.00 103.40 110.00 0.0M
2023-05-16 107.60 110.20 106.00 110.20 0.0M
2023-05-15 107.60 107.80 105.00 107.60 0.0M
2023-05-12 107.40 108.40 106.00 108.40 0.0M
2023-05-11 108.00 108.00 106.00 107.40 0.0M
2023-05-10 109.00 109.00 106.60 107.20 0.0M
2023-05-09 108.60 109.80 106.40 109.80 0.0M
2023-05-08 111.00 111.80 108.00 108.60 0.0M
2023-05-05 108.60 110.40 106.20 110.40 0.0M
2023-05-04 107.20 108.80 104.60 108.60 0.0M
2023-05-03 109.60 109.80 106.00 107.20 0.0M
2023-05-02 111.20 111.80 107.40 109.60 0.0M
2023-04-28 117.20 117.20 109.00 110.40 0.0M
2023-04-27 122.00 122.20 116.80 117.80 0.0M
2023-04-26 124.00 124.60 118.40 122.00 0.0M
2023-04-25 127.80 127.80 123.60 124.80 0.0M
2023-04-24 131.80 134.40 127.40 128.40 0.0M
2023-04-21 131.40 132.60 131.00 131.60 0.0M
2023-04-20 136.00 136.00 130.60 131.40 0.0M
2023-04-19 136.80 139.00 134.20 136.20 0.0M
2023-04-18 140.00 140.00 135.00 136.60 0.0M
2023-04-17 141.00 143.00 137.60 140.00 0.0M
2023-04-14 142.40 142.60 140.80 141.80 0.0M
2023-04-13 141.20 142.60 139.00 140.80 0.0M
2023-04-12 140.20 142.40 139.00 141.20 0.0M
2023-04-11 142.00 142.20 138.80 140.20 0.0M
2023-04-06 138.00 141.40 138.00 138.80 0.0M
2023-04-05 138.60 141.80 137.40 137.60 0.0M
2023-04-04 139.40 143.20 137.60 138.60 0.0M
2023-04-03 141.00 142.60 137.00 139.60 0.0M
2023-03-31 135.60 141.20 133.00 141.20 0.0M
2023-03-30 132.00 135.80 132.00 135.60 0.0M
2023-03-29 127.20 132.80 126.60 132.00 0.0M
2023-03-28 132.20 133.60 128.20 128.20 0.0M
2023-03-27 137.20 140.40 132.20 132.20 0.0M
2023-03-24 134.40 136.60 130.60 135.60 0.0M
2023-03-23 130.00 134.60 129.00 133.20 0.0M
2023-03-22 134.00 134.00 130.00 130.00 0.0M
2023-03-21 132.00 138.20 131.40 134.00 0.0M
2023-03-20 132.00 132.00 126.40 131.00 0.0M
2023-03-17 136.40 141.40 131.60 132.20 0.0M
2023-03-16 135.20 141.00 134.20 136.00 0.0M
2023-03-15 140.60 143.20 135.00 135.20 0.0M
2023-03-14 132.80 141.00 131.60 140.40 0.0M
2023-03-13 140.20 140.20 129.00 132.60 0.0M
2023-03-10 145.00 145.20 137.00 140.40 0.0M
2023-03-09 133.20 142.60 131.60 142.60 0.0M
2023-03-08 137.80 138.20 133.20 133.40 0.0M
2023-03-07 142.60 143.00 137.00 137.00 0.0M
2023-03-06 147.80 149.40 140.60 142.60 0.0M
2023-03-03 137.00 147.60 137.00 147.20 0.0M
2023-03-02 137.00 139.20 135.20 136.60 0.0M
2023-03-01 136.00 142.60 134.60 136.20 0.0M
2023-02-28 137.40 138.40 135.20 136.00 0.0M
2023-02-27 133.00 138.60 131.40 137.40 0.0M
2023-02-24 134.40 136.40 130.60 133.20 0.0M
2023-02-23 135.60 139.20 134.20 135.80 0.0M
2023-02-22 136.20 141.40 134.20 135.40 0.0M
2023-02-21 127.80 137.60 127.80 137.00 0.0M
2023-02-20 128.20 128.20 124.60 127.80 0.0M
2023-02-17 122.20 128.80 120.60 127.80 0.0M
2023-02-16 122.00 124.20 119.40 122.20 0.0M
2023-02-15 121.60 123.20 120.60 121.60 0.0M
2023-02-14 120.20 124.00 119.20 121.40 0.0M
2023-02-13 115.20 124.00 115.20 119.60 0.0M
2023-02-10 113.40 120.00 107.80 115.00 0.1M
2023-02-09 116.00 116.60 112.60 113.40 0.0M
2023-02-08 119.60 119.60 115.60 116.00 0.0M
2023-02-07 122.80 124.20 119.20 119.80 0.0M
2023-02-06 127.80 129.00 122.40 122.80 0.0M
2023-02-03 121.00 129.60 121.00 129.40 0.0M
2023-02-02 125.00 128.00 120.40 121.00 0.1M
2023-02-01 128.00 128.00 124.00 126.40 0.0M
2023-01-31 130.00 130.00 125.60 129.60 0.0M
2023-01-30 142.20 142.20 131.20 133.00 0.0M
2023-01-27 148.40 148.40 141.40 142.20 0.0M
2023-01-26 149.40 151.60 143.60 148.40 0.0M
2023-01-25 158.60 164.40 143.60 148.00 0.1M
2023-01-24 153.40 162.00 152.60 158.40 0.1M
2023-01-23 141.40 158.80 141.40 151.80 0.1M
2023-01-20 135.80 144.80 131.00 141.40 0.0M
2023-01-19 124.80 138.60 122.40 135.00 0.0M
2023-01-18 120.40 124.80 118.80 124.80 0.0M
2023-01-17 120.00 121.40 119.20 119.80 0.0M
2023-01-16 120.60 120.60 117.80 119.80 0.0M
2023-01-13 119.80 120.80 115.80 120.00 0.0M
2023-01-12 116.00 121.40 111.20 119.00 0.0M
2023-01-11 111.00 116.80 111.00 116.00 0.0M
2023-01-10 110.00 111.60 109.20 110.60 0.0M
2023-01-09 112.80 113.80 109.80 109.80 0.0M
2023-01-05 112.00 114.00 111.80 112.80 0.0M
2023-01-04 110.00 114.80 108.80 112.00 0.0M
2023-01-03 112.00 112.40 109.40 110.00 0.0M
2023-01-02 111.80 114.80 110.80 111.20 0.0M