Svedbergs Group AB (publ) (STO:SVED.B)
Sweden · Delayed Price · Currency is SEK 75.10
-1.60 (-2.09%)
At close: Feb 10, 2026
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 76.80 | 76.80 | 74.80 | 75.10 | 75.10 | -2.09% | 56,575 |
| Feb 9, 2026 | 73.10 | 77.40 | 73.10 | 76.70 | 76.70 | 5.07% | 119,830 |
| Feb 6, 2026 | 72.30 | 73.40 | 71.80 | 73.00 | 73.00 | 0.55% | 61,024 |
| Feb 5, 2026 | 71.60 | 72.80 | 69.90 | 72.60 | 72.60 | 0.14% | 154,526 |
| Feb 4, 2026 | 68.80 | 74.20 | 68.80 | 72.50 | 72.50 | 9.85% | 530,636 |
| Feb 3, 2026 | 65.60 | 67.00 | 65.00 | 66.00 | 66.00 | 0.46% | 103,908 |
| Feb 2, 2026 | 65.70 | 66.60 | 64.40 | 65.70 | 65.70 | -0.76% | 113,836 |
| Jan 30, 2026 | 67.40 | 67.40 | 66.00 | 66.20 | 66.20 | -1.49% | 97,444 |
| Jan 29, 2026 | 70.90 | 70.90 | 67.10 | 67.20 | 67.20 | -4.82% | 121,150 |
| Jan 28, 2026 | 70.20 | 71.70 | 69.70 | 70.60 | 70.60 | 0.71% | 92,215 |
| Jan 27, 2026 | 71.70 | 72.00 | 69.80 | 70.10 | 70.10 | -2.23% | 40,511 |
| Jan 26, 2026 | 71.50 | 71.80 | 70.30 | 71.70 | 71.70 | -0.14% | 48,369 |
| Jan 23, 2026 | 73.00 | 73.00 | 70.70 | 71.80 | 71.80 | -0.83% | 51,075 |
| Jan 22, 2026 | 71.10 | 73.00 | 70.60 | 72.40 | 72.40 | 2.26% | 60,427 |
| Jan 21, 2026 | 69.20 | 70.90 | 68.20 | 70.80 | 70.80 | 2.02% | 48,343 |
| Jan 20, 2026 | 69.10 | 69.80 | 68.10 | 69.40 | 69.40 | 0.43% | 39,458 |
| Jan 19, 2026 | 68.90 | 70.30 | 67.80 | 69.10 | 69.10 | -2.12% | 106,554 |
| Jan 16, 2026 | 71.40 | 71.90 | 70.30 | 70.60 | 70.60 | -1.26% | 36,341 |
| Jan 15, 2026 | 70.20 | 71.50 | 69.70 | 71.50 | 71.50 | 1.85% | 20,213 |
| Jan 14, 2026 | 71.50 | 71.60 | 69.60 | 70.20 | 70.20 | -1.54% | 29,448 |
| Jan 13, 2026 | 70.90 | 71.40 | 69.10 | 71.30 | 71.30 | 0.71% | 71,776 |
| Jan 12, 2026 | 70.20 | 71.50 | 70.20 | 70.80 | 70.80 | 0.71% | 42,754 |
| Jan 9, 2026 | 71.40 | 71.40 | 70.10 | 70.30 | 70.30 | -0.14% | 59,958 |
| Jan 8, 2026 | 68.70 | 70.40 | 68.60 | 70.40 | 70.40 | 2.18% | 45,500 |
| Jan 7, 2026 | 69.60 | 70.20 | 68.30 | 68.90 | 68.90 | -1.29% | 74,884 |
| Jan 5, 2026 | 69.90 | 70.60 | 69.00 | 69.80 | 69.80 | 0.87% | 71,880 |
| Jan 2, 2026 | 68.10 | 69.80 | 67.70 | 69.20 | 69.20 | 1.47% | 90,330 |
| Dec 30, 2025 | 68.50 | 68.60 | 67.40 | 68.20 | 68.20 | -0.15% | 59,494 |
| Dec 29, 2025 | 68.00 | 69.00 | 68.00 | 68.30 | 68.30 | 1.04% | 53,126 |
| Dec 23, 2025 | 64.90 | 68.00 | 64.50 | 67.60 | 67.60 | 4.48% | 60,914 |
| Dec 22, 2025 | 66.30 | 66.50 | 64.40 | 64.70 | 64.70 | -2.71% | 105,548 |
| Dec 19, 2025 | 67.40 | 67.50 | 65.80 | 66.50 | 66.50 | -0.45% | 77,506 |
| Dec 18, 2025 | 66.30 | 67.40 | 65.40 | 66.80 | 66.80 | 0.75% | 35,492 |
| Dec 17, 2025 | 67.70 | 68.00 | 66.20 | 66.30 | 66.30 | -1.92% | 28,366 |
| Dec 16, 2025 | 66.60 | 68.00 | 66.40 | 67.60 | 67.60 | 1.65% | 63,367 |
| Dec 15, 2025 | 66.10 | 67.00 | 65.90 | 66.50 | 66.50 | 0.61% | 29,094 |
| Dec 12, 2025 | 64.90 | 67.00 | 64.90 | 66.10 | 66.10 | 1.07% | 47,623 |
| Dec 11, 2025 | 65.30 | 65.60 | 64.60 | 65.40 | 65.40 | 1.24% | 41,089 |
| Dec 10, 2025 | 65.50 | 65.50 | 63.30 | 64.60 | 64.60 | -1.37% | 47,795 |
| Dec 9, 2025 | 65.40 | 66.40 | 65.40 | 65.50 | 65.50 | 0.92% | 64,152 |
| Dec 8, 2025 | 64.90 | 65.90 | 64.70 | 64.90 | 64.90 | -0.15% | 34,749 |
| 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 |