Studsvik AB - Price History
Monthly price history for SVIK.ST (Studsvik AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK118 | SEK118 |
| April 2024 | SEK117 | SEK117 |
| March 2024 | SEK125.53 | SEK127.60 |
| February 2024 | SEK127.69 | SEK129.80 |
| January 2024 | SEK129.07 | SEK131.20 |
| December 2023 | SEK127.30 | SEK129.40 |
| November 2023 | SEK125.92 | SEK128 |
| October 2023 | SEK90.02 | SEK91.50 |
| September 2023 | SEK106.25 | SEK108 |
| August 2023 | SEK108.61 | SEK110.40 |
| July 2023 | SEK101.92 | SEK103.60 |
| June 2023 | SEK103.30 | SEK105 |
| May 2023 | SEK106.25 | SEK108 |
| April 2023 | SEK108.61 | SEK110.40 |
| March 2023 | SEK136.74 | SEK141.20 |
| February 2023 | SEK131.71 | SEK136 |
| January 2023 | SEK125.51 | SEK129.60 |
| December 2022 | SEK106.92 | SEK110.40 |
| November 2022 | SEK94.13 | SEK97.20 |
| October 2022 | SEK106.53 | SEK110 |
| September 2022 | SEK77.77 | SEK80.30 |
| August 2022 | SEK94.62 | SEK97.70 |
| July 2022 | SEK94.52 | SEK97.60 |
| June 2022 | SEK100.52 | SEK103.80 |
| May 2022 | SEK93.26 | SEK96.30 |
| April 2022 | SEK93.26 | SEK96.30 |
| March 2022 | SEK92.59 | SEK97.70 |
| February 2022 | SEK89.75 | SEK94.70 |
| January 2022 | SEK101.03 | SEK106.60 |
| December 2021 | SEK98.75 | SEK104.20 |
| November 2021 | SEK93.82 | SEK99 |
| October 2021 | SEK81.50 | SEK86 |
| September 2021 | SEK81.13 | SEK85.60 |
| August 2021 | SEK85.11 | SEK89.80 |
| July 2021 | SEK84.82 | SEK89.50 |
| June 2021 | SEK79.99 | SEK84.40 |
| May 2021 | SEK76.99 | SEK82.20 |
| April 2021 | SEK75.59 | SEK80.70 |
| March 2021 | SEK74.75 | SEK79.80 |
| February 2021 | SEK78.68 | SEK84 |
| January 2021 | SEK87.86 | SEK93.80 |
| December 2020 | SEK81.86 | SEK87.40 |
| November 2020 | SEK68 | SEK72.60 |
| October 2020 | SEK54.33 | SEK58 |
| September 2020 | SEK57.14 | SEK61 |
| August 2020 | SEK45.80 | SEK48.90 |
| July 2020 | SEK40.09 | SEK42.80 |
| June 2020 | SEK35.50 | SEK37.90 |
| May 2020 | SEK28.29 | SEK30.20 |
| April 2020 | SEK31.38 | SEK33.50 |
| March 2020 | SEK27.16 | SEK29 |
| February 2020 | SEK29.60 | SEK31.60 |
| January 2020 | SEK27.35 | SEK29.20 |
| December 2019 | SEK29.79 | SEK31.80 |
| November 2019 | SEK22.48 | SEK24 |
| October 2019 | SEK21.26 | SEK22.70 |
| September 2019 | SEK24.35 | SEK26 |
| August 2019 | SEK26.04 | SEK27.80 |
| July 2019 | SEK27.82 | SEK29.70 |
| June 2019 | SEK30.63 | SEK32.70 |
| May 2019 | SEK29.97 | SEK32 |
| April 2019 | SEK33.53 | SEK35.80 |
| March 2019 | SEK36.44 | SEK38.90 |
| February 2019 | SEK37 | SEK39.50 |
| January 2019 | SEK36.90 | SEK39.40 |
| December 2018 | SEK35.87 | SEK38.30 |
| November 2018 | SEK34.84 | SEK37.20 |
| October 2018 | SEK39.34 | SEK42 |
| September 2018 | SEK41.87 | SEK44.70 |
| August 2018 | SEK42.24 | SEK45.10 |
| July 2018 | SEK40.74 | SEK43.50 |
| June 2018 | SEK40.74 | SEK43.50 |
| May 2018 | SEK38.96 | SEK41.60 |
| April 2018 | SEK40.37 | SEK43.10 |
| March 2018 | SEK35.59 | SEK38 |
| February 2018 | SEK33.53 | SEK35.80 |
| January 2018 | SEK43.09 | SEK46 |
| December 2017 | SEK43.18 | SEK46.10 |
| November 2017 | SEK40.37 | SEK43.10 |
| October 2017 | SEK44.40 | SEK47.40 |
| September 2017 | SEK45.34 | SEK48.40 |
| August 2017 | SEK46.74 | SEK49.90 |
| July 2017 | SEK51.05 | SEK54.50 |
| June 2017 | SEK54.56 | SEK58.25 |
| May 2017 | SEK57.84 | SEK61.75 |
| April 2017 | SEK56.67 | SEK60.50 |
| March 2017 | SEK59.18 | SEK64.25 |
| February 2017 | SEK62.64 | SEK68 |
| January 2017 | SEK56.19 | SEK61 |
| December 2016 | SEK54.81 | SEK59.50 |
| November 2016 | SEK49.74 | SEK54 |
| October 2016 | SEK55.04 | SEK59.75 |
| September 2016 | SEK62.64 | SEK68 |
| August 2016 | SEK58.95 | SEK64 |
| July 2016 | SEK58.95 | SEK64 |
| June 2016 | SEK57.11 | SEK62 |
| May 2016 | SEK55.04 | SEK59.75 |
| April 2016 | SEK55.27 | SEK60 |
| March 2016 | SEK28.56 | SEK31 |
| February 2016 | SEK27.82 | SEK30.20 |
| January 2016 | SEK31.50 | SEK34.20 |
| December 2015 | SEK30.12 | SEK32.70 |
| November 2015 | SEK29.75 | SEK32.30 |
| October 2015 | SEK28.74 | SEK31.20 |
| September 2015 | SEK26.90 | SEK29.20 |
| August 2015 | SEK27.63 | SEK30 |
| July 2015 | SEK28.09 | SEK30.50 |
| June 2015 | SEK27.63 | SEK30 |
| May 2015 | SEK29.94 | SEK32.50 |
| April 2015 | SEK29.66 | SEK32.20 |
| March 2015 | SEK29.94 | SEK32.50 |
| February 2015 | SEK30.76 | SEK33.40 |
| January 2015 | SEK31.23 | SEK33.90 |
| December 2014 | SEK30.21 | SEK32.80 |
| November 2014 | SEK33.53 | SEK36.40 |
| October 2014 | SEK28.83 | SEK31.30 |
| September 2014 | SEK32.42 | SEK35.20 |
| August 2014 | SEK35.74 | SEK38.80 |
| July 2014 | SEK39.42 | SEK42.80 |
| June 2014 | SEK43.38 | SEK47.10 |
| May 2014 | SEK47.21 | SEK51.25 |
| April 2014 | SEK45.14 | SEK49 |
| March 2014 | SEK45.60 | SEK49.50 |
| February 2014 | SEK47.90 | SEK52 |
| January 2014 | SEK36.48 | SEK39.60 |
| December 2013 | SEK34.82 | SEK37.80 |
| November 2013 | SEK34.82 | SEK37.80 |
| October 2013 | SEK35.92 | SEK39 |
| September 2013 | SEK29.20 | SEK31.70 |
| August 2013 | SEK28.19 | SEK30.60 |
| July 2013 | SEK26.80 | SEK29.10 |
| June 2013 | SEK27.63 | SEK30 |
| May 2013 | SEK27.26 | SEK29.60 |
| April 2013 | SEK27.63 | SEK30 |
| March 2013 | SEK27.26 | SEK29.60 |
| February 2013 | SEK28.65 | SEK31.10 |
| January 2013 | SEK28.92 | SEK31.40 |
| December 2012 | SEK27.17 | SEK29.50 |
| November 2012 | SEK28.09 | SEK30.50 |
| October 2012 | SEK23.49 | SEK25.50 |
| September 2012 | SEK32.15 | SEK34.90 |
| August 2012 | SEK33.90 | SEK36.80 |
| July 2012 | SEK34.08 | SEK37 |
| June 2012 | SEK34.54 | SEK37.50 |
| May 2012 | SEK36.11 | SEK39.20 |
| April 2012 | SEK38.50 | SEK41.80 |
| March 2012 | SEK42.90 | SEK47.80 |
| February 2012 | SEK39.31 | SEK43.80 |
| January 2012 | SEK33.21 | SEK37 |
| December 2011 | SEK27.46 | SEK30.60 |
| November 2011 | SEK28.72 | SEK32 |
| October 2011 | SEK31.32 | SEK34.90 |
| September 2011 | SEK31.86 | SEK35.50 |
| August 2011 | SEK44.34 | SEK49.40 |
| July 2011 | SEK41.83 | SEK46.60 |
| June 2011 | SEK43.44 | SEK48.40 |
| May 2011 | SEK53.85 | SEK60 |
| April 2011 | SEK56.10 | SEK62.50 |
| March 2011 | SEK61.71 | SEK68.75 |
| February 2011 | SEK58.34 | SEK65 |
| January 2011 | SEK60.14 | SEK67 |
| December 2010 | SEK65.52 | SEK73 |
| November 2010 | SEK59.24 | SEK66 |
| October 2010 | SEK61.48 | SEK68.50 |
| September 2010 | SEK55.20 | SEK61.50 |
| August 2010 | SEK55.65 | SEK62 |
| July 2010 | SEK59.24 | SEK66 |
| June 2010 | SEK66.42 | SEK74 |
| May 2010 | SEK70.01 | SEK78 |
| April 2010 | SEK81.68 | SEK91 |
| March 2010 | SEK72.70 | SEK81 |
| February 2010 | SEK67.99 | SEK75.75 |
| January 2010 | SEK64.40 | SEK71.75 |
| December 2009 | SEK58.57 | SEK65.25 |
| November 2009 | SEK60.59 | SEK67.50 |
| October 2009 | SEK66.87 | SEK74.50 |
| September 2009 | SEK55.65 | SEK62 |
| August 2009 | SEK54.75 | SEK61 |
| July 2009 | SEK48.47 | SEK54 |
| June 2009 | SEK51.83 | SEK57.75 |
| May 2009 | SEK62.38 | SEK69.50 |
| April 2009 | SEK53.40 | SEK59.50 |
| March 2009 | SEK47.72 | SEK54 |
| February 2009 | SEK48.39 | SEK54.75 |
| January 2009 | SEK48.61 | SEK55 |
| December 2008 | SEK48.61 | SEK55 |
| November 2008 | SEK55.90 | SEK63.25 |
| October 2008 | SEK59.87 | SEK67.75 |
| September 2008 | SEK100.08 | SEK113.25 |
| August 2008 | SEK114.89 | SEK130 |
| July 2008 | SEK111.35 | SEK126 |
| June 2008 | SEK100.75 | SEK114 |
| May 2008 | SEK105.61 | SEK119.50 |
| April 2008 | SEK89.26 | SEK101 |
| March 2008 | SEK93.61 | SEK108 |
| February 2008 | SEK97.29 | SEK112.25 |
| January 2008 | SEK117.88 | SEK136 |
| December 2007 | SEK134.35 | SEK155 |
| November 2007 | SEK159.92 | SEK184.50 |
| October 2007 | SEK181.15 | SEK209 |
| September 2007 | SEK162.52 | SEK187.50 |
| August 2007 | SEK169.02 | SEK195 |
| July 2007 | SEK178.55 | SEK206 |
| June 2007 | SEK193.29 | SEK223 |
| May 2007 | SEK212.36 | SEK245 |
| April 2007 | SEK226.22 | SEK261 |
| March 2007 | SEK201.96 | SEK235 |
| February 2007 | SEK237.62 | SEK276.50 |
| January 2007 | SEK221.72 | SEK258 |
| December 2006 | SEK217.42 | SEK253 |
| November 2006 | SEK207.97 | SEK242 |
| October 2006 | SEK195.94 | SEK228 |
| September 2006 | SEK176.17 | SEK205 |
| August 2006 | SEK171.45 | SEK199.50 |
| July 2006 | SEK181.33 | SEK211 |
| June 2006 | SEK177.89 | SEK207 |
| May 2006 | SEK204.96 | SEK238.50 |
| April 2006 | SEK225.16 | SEK262 |
| March 2006 | SEK216.26 | SEK253.50 |
| February 2006 | SEK167.21 | SEK196 |
| January 2006 | SEK167.21 | SEK196 |
| December 2005 | SEK174.04 | SEK204 |
| November 2005 | SEK170.62 | SEK200 |
| October 2005 | SEK145.88 | SEK171 |
| September 2005 | SEK150.15 | SEK176 |
| August 2005 | SEK138.20 | SEK162 |
| July 2005 | SEK133.94 | SEK157 |
| June 2005 | SEK122 | SEK143 |
| May 2005 | SEK116.02 | SEK136 |
| April 2005 | SEK101.52 | SEK119 |
| March 2005 | SEK78.70 | SEK92.25 |
| February 2005 | SEK75.07 | SEK88 |
| January 2005 | SEK81.90 | SEK96 |
| December 2004 | SEK78.91 | SEK92.50 |
| November 2004 | SEK66.54 | SEK78 |
| October 2004 | SEK59.72 | SEK70 |
| September 2004 | SEK60.36 | SEK70.75 |
| August 2004 | SEK67.18 | SEK78.75 |
| July 2004 | SEK76.78 | SEK90 |
| June 2004 | SEK75.07 | SEK88 |
| May 2004 | SEK72.51 | SEK85 |
| April 2004 | SEK70.81 | SEK83 |
| March 2004 | SEK80.62 | SEK94.50 |
| February 2004 | SEK77.21 | SEK90.50 |
| January 2004 | SEK79.77 | SEK93.50 |
| December 2003 | SEK83.60 | SEK98 |
| November 2003 | SEK72.51 | SEK85 |
| October 2003 | SEK65.26 | SEK76.50 |
| September 2003 | SEK57.16 | SEK67 |
| August 2003 | SEK56.30 | SEK66 |
| July 2003 | SEK43.51 | SEK51 |
| June 2003 | SEK43.08 | SEK50.50 |
| May 2003 | SEK43.51 | SEK51 |
| April 2003 | SEK42.66 | SEK50 |
| March 2003 | SEK39.24 | SEK46 |
| February 2003 | SEK41.38 | SEK48.50 |
| January 2003 | SEK41.89 | SEK49.10 |
| December 2002 | SEK38.39 | SEK45 |
| November 2002 | SEK37.96 | SEK44.50 |
| October 2002 | SEK34.12 | SEK40 |
| September 2002 | SEK33.10 | SEK38.80 |
| August 2002 | SEK34.98 | SEK41 |
| July 2002 | SEK31.99 | SEK37.50 |
| June 2002 | SEK37.54 | SEK44 |
| May 2002 | SEK33.27 | SEK39 |
| April 2002 | SEK37.54 | SEK44 |
| March 2002 | SEK30.71 | SEK36 |
| February 2002 | SEK30.71 | SEK36 |
| January 2002 | SEK31.56 | SEK37 |
| December 2001 | SEK34.12 | SEK40 |
| November 2001 | SEK29.86 | SEK35 |
| October 2001 | SEK29.86 | SEK35 |
| September 2001 | SEK29.86 | SEK35 |
| August 2001 | SEK36.26 | SEK42.50 |
| July 2001 | SEK25.51 | SEK29.90 |
| June 2001 | SEK29.86 | SEK35 |
| May 2001 | SEK34.12 | SEK40 |
| April 2001 | SEK125.41 | SEK147 |
| March 2001 | SEK133.08 | SEK156 |
| February 2001 | SEK135.22 | SEK158.50 |
| January 2001 | SEK110.05 | SEK129 |
| December 2000 | SEK107.06 | SEK125.50 |
| November 2000 | SEK119.44 | SEK140 |
| October 2000 | SEK117.73 | SEK138 |
| September 2000 | SEK113.46 | SEK133 |
| August 2000 | SEK109.20 | SEK128 |
| July 2000 | SEK123.70 | SEK145 |
| June 2000 | SEK114.74 | SEK134.50 |
| May 2000 | SEK126.26 | SEK148 |
| April 2000 | SEK133.08 | SEK156 |
| March 2000 | SEK132.23 | SEK155 |
| February 2000 | SEK127.97 | SEK150 |
| January 2000 | SEK122.85 | SEK144 |
SVIK.ST
Price: SEK118
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 33.84%
Payout Ratio Range:
Dividend Per Share: 2.00 SEK
Earnings Per Share: 5.91 SEK
P/E Ratio: 19.66
Exchange: STO
Sector: Industrials
Industry: Waste Management
Market Capitalization: 955.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 4