Svedbergs Group AB (publ) (FRA:Q49)
Germany flag Germany · Delayed Price · Currency is EUR
4.940
+0.030 (0.61%)
Last updated: Sep 25, 2025, 8:11 AM CET

Svedbergs Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.984.984.984.984.982.89%325
Sep 26, 20254.844.844.844.844.84-2.02%325
Sep 25, 20254.944.944.944.944.940.61%325
Sep 24, 20254.914.914.914.914.91-1.70%325
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
Aug 14, 20254.854.854.854.854.85-2.02%325
Aug 13, 20254.954.954.954.954.951.96%325
Aug 12, 20254.864.864.864.864.86-1.82%325
Aug 11, 20254.944.954.944.954.951.12%325
Aug 8, 20254.894.894.894.894.890.62%325
Aug 7, 20254.864.864.864.864.86-2.11%325
Aug 6, 20254.974.974.974.974.972.16%325
Aug 5, 20254.864.864.864.864.860.52%325
Aug 4, 20254.844.844.844.844.84-1.93%325
Aug 1, 20254.934.934.934.934.93-1.99%325
Jul 31, 20255.035.035.035.035.03-0.40%325
Jul 30, 20255.055.055.055.055.052.54%325
Jul 29, 20254.934.934.934.934.93-2.48%325
Jul 28, 20255.055.055.055.055.05-0.59%325
Jul 25, 20255.095.095.085.085.081.60%325
Jul 24, 20255.005.005.005.005.00-0.60%325
Jul 23, 20255.035.035.035.035.031.31%325
Jul 22, 20254.974.974.974.974.972.06%325