Svedbergs Group AB (publ) (LON:0GXD)
London · Delayed Price · Currency is GBP · Price in SEK 66.20
+26.70 (67.59%)
At close: Jun 8, 2026
LON:0GXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 78.67% | 150,000 |
| Jan 10, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 37.05 | -4.36% | 512 |
| Dec 30, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 38.74 | -0.24% | 1,500 |
| Dec 9, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 38.83 | -16.19% | 281 |
| Jun 17, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 46.34 | -0.80% | 170 |
| Jun 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 46.71 | -1.18% | 340 |
| Jun 13, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 47.27 | 1.39% | 8,470 |
| Jun 12, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 46.62 | -0.20% | 25 |
| Jun 11, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 46.71 | 1.21% | 175 |
| Jun 4, 2024 | 49.55 | 49.70 | 49.55 | 49.70 | 46.15 | 0.91% | 130 |
| Jun 3, 2024 | 49.30 | 49.30 | 49.25 | 49.25 | 45.73 | 7.77% | 360 |
| May 24, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 42.44 | -1.08% | 4 |
| May 23, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 42.90 | 0.11% | 195 |
| May 22, 2024 | 46.00 | 46.15 | 46.00 | 46.15 | 42.86 | -1.91% | 404 |
| May 20, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 43.69 | 0.53% | 1,419 |
| May 17, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 43.46 | -0.95% | 191 |
| May 16, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 43.88 | 2.61% | 192 |
| May 15, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 42.76 | -1.39% | 195 |
| May 14, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 43.37 | 1.19% | 194 |
| May 13, 2024 | 46.70 | 46.70 | 46.15 | 46.15 | 42.86 | 3.59% | 231 |
| May 10, 2024 | 43.35 | 44.55 | 43.35 | 44.55 | 41.37 | 5.57% | 1,597 |
| May 8, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 39.19 | -2.09% | 432 |
| Apr 26, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 40.02 | 1.04% | 2,392 |
| Apr 25, 2024 | 44.45 | 44.70 | 43.15 | 43.15 | 39.61 | -0.49% | 3,381 |
| Apr 24, 2024 | 43.05 | 44.55 | 43.05 | 43.36 | 39.81 | 6.41% | 9,944 |
| Apr 23, 2024 | 39.40 | 40.75 | 39.40 | 40.75 | 37.41 | 0.12% | 295 |
| Apr 22, 2024 | 40.90 | 40.90 | 40.20 | 40.70 | 37.36 | 1.37% | 515 |
| Apr 19, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 36.86 | -2.07% | 219 |
| Apr 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 37.64 | 0.86% | 14 |
| Apr 17, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 37.32 | 4.10% | 4 |
| Apr 16, 2024 | 40.15 | 40.15 | 39.05 | 39.05 | 35.85 | -2.98% | 336 |
| Apr 15, 2024 | 40.30 | 40.30 | 40.00 | 40.25 | 36.95 | -1.83% | 453 |
| Apr 12, 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 37.64 | -1.44% | 202 |
| Apr 11, 2024 | 41.60 | 41.60 | 40.70 | 41.60 | 38.19 | 1.84% | 663 |
| Apr 10, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 37.50 | -1.80% | 21 |
| Apr 9, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 38.19 | -1.07% | 5 |
| Apr 8, 2024 | 41.70 | 42.30 | 41.65 | 42.05 | 38.60 | 1.94% | 1,108 |
| Apr 5, 2024 | 41.20 | 41.25 | 41.20 | 41.25 | 37.87 | 1.23% | 362 |
| Apr 4, 2024 | 40.90 | 40.90 | 40.75 | 40.75 | 37.41 | 2.39% | 90 |
| Apr 3, 2024 | 39.60 | 39.95 | 39.60 | 39.80 | 36.54 | 0.38% | 444 |
| Apr 2, 2024 | 39.50 | 39.70 | 39.50 | 39.65 | 36.40 | 2.59% | 414 |
| Mar 28, 2024 | 38.70 | 38.70 | 38.65 | 38.65 | 35.48 | -0.51% | 239 |
| Mar 26, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 35.66 | 2.78% | 5 |
| Mar 22, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 34.70 | -1.18% | 368 |
| Mar 21, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 35.11 | 3.38% | 722 |
| Mar 15, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 33.97 | 0.23% | 1 |
| Mar 14, 2024 | 37.00 | 37.00 | 36.91 | 36.91 | 33.89 | -1.17% | 253 |
| Mar 13, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 34.29 | 3.18% | 8 |
| Mar 8, 2024 | 35.90 | 36.20 | 35.90 | 36.20 | 33.23 | 3.28% | 44 |