Svedbergs Group AB (publ) (STO:SVED.B)
Sweden · Delayed Price · Currency is SEK 65.00
0.00 (0.00%)
At close: Dec 5, 2025
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.10 | 65.90 | 65.00 | 65.00 | 65.00 | - | 38,230 |
| Dec 4, 2025 | 65.00 | 65.50 | 64.50 | 65.00 | 65.00 | 0.62% | 29,958 |
| Dec 3, 2025 | 63.40 | 65.20 | 63.40 | 64.60 | 64.60 | 1.89% | 69,137 |
| Dec 2, 2025 | 63.90 | 64.70 | 63.10 | 63.40 | 63.40 | -0.63% | 43,328 |
| Dec 1, 2025 | 64.30 | 64.70 | 63.00 | 63.80 | 63.80 | -0.78% | 79,929 |
| Nov 28, 2025 | 60.50 | 64.50 | 60.50 | 64.30 | 64.30 | 6.81% | 149,721 |
| Nov 27, 2025 | 59.60 | 61.00 | 59.60 | 60.20 | 60.20 | 1.01% | 56,055 |
| Nov 26, 2025 | 59.20 | 60.00 | 59.20 | 59.60 | 59.60 | 1.19% | 46,965 |
| Nov 25, 2025 | 57.70 | 59.00 | 56.90 | 58.90 | 58.90 | 2.43% | 99,438 |
| Nov 24, 2025 | 58.50 | 59.00 | 57.50 | 57.50 | 57.50 | -1.71% | 99,548 |
| Nov 21, 2025 | 58.20 | 59.30 | 58.10 | 58.50 | 58.50 | - | 35,835 |
| Nov 20, 2025 | 58.00 | 59.40 | 58.00 | 58.50 | 58.50 | 2.63% | 52,879 |
| Nov 19, 2025 | 59.00 | 59.00 | 56.60 | 57.00 | 57.00 | -2.40% | 40,452 |
| Nov 18, 2025 | 59.40 | 59.40 | 57.80 | 58.40 | 58.40 | -0.51% | 25,481 |
| Nov 17, 2025 | 58.40 | 59.50 | 58.10 | 58.70 | 58.70 | 0.69% | 188,511 |
| Nov 14, 2025 | 59.10 | 59.40 | 58.20 | 58.30 | 58.30 | -1.35% | 25,010 |
| Nov 13, 2025 | 60.70 | 61.40 | 59.10 | 59.10 | 59.10 | -2.48% | 28,188 |
| Nov 12, 2025 | 59.30 | 60.90 | 59.30 | 60.60 | 60.60 | 1.85% | 36,634 |
| Nov 11, 2025 | 59.80 | 59.90 | 59.10 | 59.50 | 59.50 | -0.67% | 15,622 |
| Nov 10, 2025 | 59.30 | 60.80 | 59.30 | 59.90 | 59.90 | 1.18% | 16,647 |
| Nov 7, 2025 | 59.80 | 60.20 | 59.00 | 59.20 | 59.20 | -1.00% | 23,505 |
| Nov 6, 2025 | 59.80 | 60.30 | 59.30 | 59.80 | 59.80 | -0.33% | 12,873 |
| Nov 5, 2025 | 60.10 | 60.70 | 59.80 | 60.00 | 60.00 | -0.17% | 26,943 |
| Nov 4, 2025 | 61.10 | 61.10 | 59.20 | 60.10 | 60.10 | -1.80% | 39,234 |
| Nov 3, 2025 | 60.10 | 61.50 | 59.60 | 61.20 | 61.20 | 2.86% | 70,504 |
| Oct 31, 2025 | 59.60 | 60.40 | 59.50 | 59.50 | 59.50 | -0.34% | 32,845 |
| Oct 30, 2025 | 59.20 | 59.70 | 58.10 | 59.70 | 59.70 | 1.36% | 51,579 |
| Oct 29, 2025 | 57.50 | 58.90 | 57.10 | 58.90 | 58.15 | 6.13% | 207,308 |
| Oct 28, 2025 | 53.90 | 56.00 | 53.90 | 55.50 | 54.79 | 4.13% | 81,013 |
| Oct 27, 2025 | 54.60 | 55.00 | 52.70 | 53.30 | 52.62 | -2.38% | 84,444 |
| Oct 24, 2025 | 53.60 | 55.30 | 53.60 | 54.60 | 53.90 | 2.44% | 23,836 |
| Oct 23, 2025 | 52.70 | 53.40 | 52.70 | 53.30 | 52.62 | 1.14% | 19,215 |
| Oct 22, 2025 | 53.00 | 53.50 | 52.30 | 52.70 | 52.03 | -1.31% | 51,259 |
| Oct 21, 2025 | 55.00 | 55.10 | 53.20 | 53.40 | 52.72 | -2.20% | 49,353 |
| Oct 20, 2025 | 54.10 | 54.90 | 54.10 | 54.60 | 53.90 | 1.68% | 15,220 |
| Oct 17, 2025 | 55.30 | 55.90 | 53.70 | 53.70 | 53.02 | -2.72% | 28,104 |
| Oct 16, 2025 | 54.70 | 56.60 | 54.60 | 55.20 | 54.50 | 1.28% | 17,649 |
| Oct 15, 2025 | 56.50 | 56.60 | 54.50 | 54.50 | 53.81 | -3.37% | 28,256 |
| Oct 14, 2025 | 55.70 | 56.60 | 55.70 | 56.40 | 55.68 | 1.44% | 37,595 |
| Oct 13, 2025 | 54.80 | 56.20 | 54.00 | 55.60 | 54.89 | 1.28% | 36,230 |
| Oct 10, 2025 | 54.20 | 56.80 | 54.20 | 54.90 | 54.20 | 0.92% | 37,757 |
| Oct 9, 2025 | 54.40 | 55.00 | 54.00 | 54.40 | 53.71 | 0.37% | 23,525 |
| Oct 8, 2025 | 54.50 | 55.50 | 54.20 | 54.20 | 53.51 | -0.73% | 22,114 |
| Oct 7, 2025 | 53.20 | 55.00 | 53.20 | 54.60 | 53.90 | 2.82% | 15,399 |
| Oct 6, 2025 | 53.10 | 53.90 | 53.00 | 53.10 | 52.42 | -0.19% | 21,390 |
| Oct 3, 2025 | 53.30 | 54.00 | 53.10 | 53.20 | 52.52 | 0.38% | 26,324 |
| Oct 2, 2025 | 54.90 | 55.10 | 53.00 | 53.00 | 52.33 | -3.64% | 66,381 |
| Oct 1, 2025 | 55.00 | 55.90 | 54.30 | 55.00 | 54.30 | - | 24,576 |
| Sep 30, 2025 | 54.50 | 55.60 | 54.50 | 55.00 | 54.30 | 0.92% | 12,687 |
| Sep 29, 2025 | 56.50 | 56.90 | 54.50 | 54.50 | 53.81 | -2.50% | 9,775 |