Svedbergs Group AB (publ) (FRA:Q49)
Germany flag Germany · Delayed Price · Currency is EUR
4.790
-0.115 (-2.34%)
Last updated: Oct 20, 2025, 8:18 AM CET

Svedbergs Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.734.734.734.734.73-1.36%10
Oct 22, 20254.794.794.794.794.79-1.74%10
Oct 21, 20254.884.884.884.884.881.77%10
Oct 20, 20254.794.794.794.794.79-2.34%10
Oct 17, 20254.914.914.914.914.911.45%10
Oct 16, 20254.844.844.844.844.84-6.12%10
Oct 15, 20255.005.155.005.155.154.15%10
Oct 14, 20254.954.954.954.954.951.44%325
Oct 13, 20254.884.884.884.884.880.93%325
Oct 10, 20254.834.834.834.834.83-0.10%325
Oct 9, 20254.844.844.844.844.84-0.82%325
Oct 8, 20254.884.884.884.884.882.96%325
Oct 7, 20254.744.744.744.744.74-0.11%325
Oct 6, 20254.744.744.744.744.740.64%325
Oct 3, 20254.714.714.714.714.71-3.88%325
Oct 2, 20254.904.904.904.904.900.51%325
Oct 1, 20254.884.884.884.884.880.93%-
Sep 30, 20254.834.834.834.834.83-3.01%-
Sep 29, 20254.984.984.984.984.982.89%-
Sep 26, 20254.844.844.844.844.84-2.02%-
Sep 25, 20254.944.944.944.944.940.61%-
Sep 24, 20254.914.914.914.914.91-1.70%-
Sep 23, 20255.005.005.005.005.00-1.87%325
Sep 22, 20255.095.095.095.095.09-1.74%325
Sep 19, 20255.185.185.185.185.180.58%325
Sep 18, 20255.155.155.155.155.15-0.19%325
Sep 17, 20255.165.165.165.165.160.78%325
Sep 16, 20255.125.125.125.125.123.33%-
Sep 15, 20254.964.964.964.964.96-1.49%-
Sep 12, 20255.035.035.035.035.030.40%-
Sep 11, 20255.015.015.015.015.010.60%-
Sep 10, 20254.984.984.984.984.98-0.60%-
Sep 9, 20255.015.015.015.015.01-2.72%325
Sep 8, 20255.155.155.155.155.151.18%325
Sep 5, 20255.095.095.095.095.09-2.86%325
Sep 4, 20255.245.245.245.245.242.34%325
Sep 3, 20255.125.125.125.125.12-1.54%325
Sep 2, 20255.205.205.205.205.201.96%325
Sep 1, 20255.105.105.105.105.101.59%325
Aug 29, 20255.025.025.025.025.024.91%325
Aug 28, 20254.794.794.794.794.79-0.83%325
Aug 27, 20254.834.834.834.834.833.99%325
Aug 26, 20254.644.644.644.644.64-1.90%325
Aug 25, 20254.734.734.734.734.73-0.21%325
Aug 22, 20254.744.744.744.744.74-0.52%325
Aug 21, 20254.774.774.774.774.770.85%325
Aug 20, 20254.734.734.734.734.730.32%325
Aug 19, 20254.714.714.714.714.71-1.05%325
Aug 18, 20254.764.764.764.764.76-325
Aug 15, 20254.764.764.764.764.76-1.86%325