Nasdaq Stockholm · SVIK · stock
Studsvik AB (publ) (SVIK) stock price history
Every Nasdaq Stockholm trading session of Studsvik AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,771 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SVIK adjusted close, 2000 to 2026
- SEK 364.00
- All time high, 2026
- SEK 371.00
- 52 week high, SEK 185.00 low
- 6,771
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SVIK key facts
- Studsvik AB (publ) (SVIK) closed at SEK 197.20 on Nov 13, 2026 on Nasdaq Stockholm.
- SVIK's all time high close is SEK 364.00, set on Feb 11, 2026; its all time low close is SEK 20.94 on Oct 31, 2019.
- SVIK's 52 week range is SEK 185.00 to SEK 371.00.
- SVIK returned -23.9% over the year to Nov 13, 2026 and +125.3% over five years.
- Over ten years SVIK returned +292%, +14.6% a year compounded.
- SVIK's deepest drawdown was -91.5% from Jan 15, 2007 to Oct 31, 2019.
- DataCedar holds 6,771 daily sessions of SVIK history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SVIK price chart, 2000 to 2026
SVIK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -12.9% |
| 6 months | -29.6% |
| Year to date | -26.4% |
| 1 year | -23.9% |
| 3 years | +104.6% |
| 5 years | +125.3% |
| 10 years | +291.7% |
| Since Jan 3, 2000 | +71.3% |
| Compound annual growth, 26.9 years | +2.0% |
SVIK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 364.00 on Feb 11, 2026
- All time low close
- SEK 20.94 on Oct 31, 2019
- 52 week high
- SEK 371.00 on Feb 12, 2026
- 52 week low
- SEK 185.00 on Nov 6, 2026
- Deepest drawdown
- -91.5% from Jan 15, 2007 to Oct 31, 2019, recovered Oct 13, 2025
- Best single session
- +51.7% on Apr 20, 2016
- Worst single session
- -70.1% on May 8, 2001
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +175%
- Worst calendar year
- 2001, -68%
SVIK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 271.00 | SEK 371.00 | SEK 185.00 | SEK 197.20 | -26.4% | 6.8M | 215 |
| 2025 | SEK 116.21 | SEK 319.00 | SEK 103.90 | SEK 268.00 | +131.4% | 4.6M | 249 |
| 2024 | SEK 126.14 | SEK 141.45 | SEK 111.08 | SEK 115.81 | -7.6% | 1.5M | 251 |
| 2023 | SEK 106.63 | SEK 156.79 | SEK 86.71 | SEK 125.36 | +19.1% | 3M | 251 |
| 2022 | SEK 98.00 | SEK 119.21 | SEK 73.91 | SEK 105.29 | +8.3% | 3.1M | 253 |
| 2021 | SEK 84.49 | SEK 100.42 | SEK 65.12 | SEK 97.25 | +20.6% | 3.5M | 253 |
| 2020 | SEK 29.15 | SEK 96.39 | SEK 21.86 | SEK 80.62 | +174.8% | 4.2M | 251 |
| 2019 | SEK 36.25 | SEK 38.74 | SEK 20.48 | SEK 29.33 | -17.0% | 1.6M | 246 |
| 2018 | SEK 41.97 | SEK 47.04 | SEK 32.38 | SEK 35.33 | -16.9% | 1.1M | 252 |
| 2017 | SEK 54.43 | SEK 64.18 | SEK 38.74 | SEK 42.52 | -21.2% | 1.9M | 253 |
| 2016 | SEK 29.48 | SEK 65.31 | SEK 23.49 | SEK 53.97 | +82.0% | 4.5M | 253 |
| 2015 | SEK 29.48 | SEK 35.38 | SEK 25.49 | SEK 29.66 | -0.3% | 2.8M | 251 |
| 2014 | SEK 34.02 | SEK 52.61 | SEK 27.67 | SEK 29.75 | -13.2% | 2.6M | 249 |
| 2013 | SEK 27.21 | SEK 35.74 | SEK 24.95 | SEK 34.29 | +28.1% | 2.1M | 250 |
| 2012 | SEK 28.11 | SEK 45.08 | SEK 21.77 | SEK 26.76 | -1.1% | 4.9M | 248 |
| 2011 | SEK 64.75 | SEK 66.29 | SEK 24.75 | SEK 27.05 | -58.1% | 2.8M | 251 |
| 2010 | SEK 57.45 | SEK 84.86 | SEK 52.37 | SEK 64.53 | +11.9% | 2.8M | 252 |
| 2009 | SEK 48.08 | SEK 73.36 | SEK 40.90 | SEK 57.68 | +20.5% | 4.4M | 251 |
| 2008 | SEK 129.32 | SEK 146.39 | SEK 40.47 | SEK 47.87 | -63.8% | 2.3M | 252 |
| 2007 | SEK 212.85 | SEK 253.05 | SEK 127.18 | SEK 132.30 | -38.2% | 2M | 250 |
| 2006 | SEK 168.87 | SEK 240.78 | SEK 149.80 | SEK 214.12 | +24.9% | 4.5M | 260 |
| 2005 | SEK 75.61 | SEK 176.43 | SEK 71.83 | SEK 171.39 | +120.5% | 6.9M | 255 |
| 2004 | SEK 82.33 | SEK 87.37 | SEK 57.13 | SEK 77.71 | -5.6% | 2.6M | 258 |
| 2003 | SEK 37.81 | SEK 84.85 | SEK 36.97 | SEK 82.33 | +117.8% | 2.9M | 261 |
| 2002 | SEK 33.61 | SEK 40.33 | SEK 26.46 | SEK 37.81 | +12.5% | 2.5M | 257 |
| 2001 | SEK 105.44 | SEK 133.58 | SEK 23.69 | SEK 33.61 | -68.1% | 28.7M | 249 |
| 2000 | SEK 117.62 | SEK 152.90 | SEK 99.98 | SEK 105.44 | n/a | 16.5M | 250 |
SVIK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 197.20 | -4.7% |
| October 2026 | SEK 207.00 | -2.4% |
| September 2026 | SEK 212.00 | -3.2% |
| August 2026 | SEK 219.00 | +4.8% |
| July 2026 | SEK 209.00 | +0.2% |
| June 2026 | SEK 208.50 | -10.5% |
| May 2026 | SEK 233.00 | -14.2% |
| April 2026 | SEK 271.50 | -12.4% |
| March 2026 | SEK 310.00 | +8.4% |
| February 2026 | SEK 286.00 | -10.3% |
| January 2026 | SEK 319.00 | +19.0% |
| December 2025 | SEK 268.00 | -14.9% |
About the SVIK data
Daily bars. 6,771 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASVIK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SVIK share price history
