Svedbergs Group AB (publ) (LON:0GXD)
London · Delayed Price · Currency is GBP · Price in SEK 39.50
-1.80 (-4.36%)
At close: Jan 10, 2025
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 38.01 | -4.36% | 512 |
| Dec 30, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.75 | -0.24% | 1,500 |
| Dec 9, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.84 | -17.03% | 281 |
| Jun 17, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 47.54 | -0.80% | 170 |
| Jun 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 47.92 | -1.18% | 340 |
| Jun 13, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 48.49 | 1.39% | 8,470 |
| Jun 12, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 47.83 | -0.20% | 25 |
| Jun 11, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 47.92 | 1.21% | 175 |
| Jun 4, 2024 | 49.55 | 49.70 | 49.55 | 49.70 | 47.35 | 0.91% | 130 |
| Jun 3, 2024 | 49.30 | 49.30 | 49.25 | 49.25 | 46.92 | 7.77% | 360 |
| May 24, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 43.54 | -1.08% | 4 |
| May 23, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.02 | 0.11% | 195 |
| May 22, 2024 | 46.00 | 46.15 | 46.00 | 46.15 | 43.97 | -1.91% | 404 |
| May 20, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.83 | 0.53% | 1,419 |
| May 17, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 44.59 | -0.95% | 191 |
| May 16, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 45.02 | 2.61% | 192 |
| May 15, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 43.87 | -1.39% | 195 |
| May 14, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 44.49 | 1.19% | 194 |
| May 13, 2024 | 46.70 | 46.70 | 46.15 | 46.15 | 43.97 | 3.59% | 231 |
| May 10, 2024 | 43.35 | 44.55 | 43.35 | 44.55 | 42.44 | 5.57% | 1,597 |
| May 8, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 40.21 | -3.21% | 432 |
| Apr 26, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 41.06 | 1.04% | 2,392 |
| Apr 25, 2024 | 44.45 | 44.70 | 43.15 | 43.15 | 40.64 | -0.49% | 3,381 |
| Apr 24, 2024 | 43.05 | 44.55 | 43.05 | 43.36 | 40.84 | 6.41% | 9,944 |
| Apr 23, 2024 | 39.40 | 40.75 | 39.40 | 40.75 | 38.38 | 0.12% | 295 |
| Apr 22, 2024 | 40.90 | 40.90 | 40.20 | 40.70 | 38.33 | 1.37% | 515 |
| Apr 19, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 37.81 | -2.07% | 219 |
| Apr 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 38.61 | 0.86% | 14 |
| Apr 17, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 38.28 | 4.10% | 4 |
| Apr 16, 2024 | 40.15 | 40.15 | 39.05 | 39.05 | 36.78 | -2.98% | 336 |
| Apr 15, 2024 | 40.30 | 40.30 | 40.00 | 40.25 | 37.91 | -1.83% | 453 |
| Apr 12, 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 38.61 | -1.44% | 202 |
| Apr 11, 2024 | 41.60 | 41.60 | 40.70 | 41.60 | 39.18 | 1.84% | 663 |
| Apr 10, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 38.47 | -1.80% | 21 |
| Apr 9, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 39.18 | -1.07% | 5 |
| Apr 8, 2024 | 41.70 | 42.30 | 41.65 | 42.05 | 39.60 | 1.94% | 1,108 |
| Apr 5, 2024 | 41.20 | 41.25 | 41.20 | 41.25 | 38.85 | 1.23% | 362 |
| Apr 4, 2024 | 40.90 | 40.90 | 40.75 | 40.75 | 38.38 | 2.39% | 90 |
| Apr 3, 2024 | 39.60 | 39.95 | 39.60 | 39.80 | 37.48 | 0.38% | 444 |
| Apr 2, 2024 | 39.50 | 39.70 | 39.50 | 39.65 | 37.34 | 2.59% | 414 |
| Mar 28, 2024 | 38.70 | 38.70 | 38.65 | 38.65 | 36.40 | -0.51% | 239 |
| Mar 26, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 36.59 | 2.78% | 5 |
| Mar 22, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.60 | -1.18% | 368 |
| Mar 21, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 36.02 | 3.38% | 722 |
| Mar 15, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.85 | 0.24% | 1 |
| Mar 14, 2024 | 37.00 | 37.00 | 36.91 | 36.91 | 34.77 | -1.17% | 253 |
| Mar 13, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 35.18 | 3.18% | 8 |
| Mar 8, 2024 | 35.90 | 36.20 | 35.90 | 36.20 | 34.09 | 3.28% | 44 |
| Mar 7, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 33.01 | -1.55% | 1 |