Svedbergs Group AB (publ) (STO:SVED.B)
Sweden · Delayed Price · Currency is SEK 54.60
+0.10 (0.18%)
Nov 10, 2026, 3:04 PM CET
Svedbergs Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 54.60 | 55.40 | 54.50 | 54.60 | 54.60 | 0.18% | 11,075 |
| Nov 9, 2026 | 54.00 | 55.30 | 54.00 | 54.50 | 54.50 | - | 18,382 |
| Nov 6, 2026 | 54.50 | 55.40 | 54.10 | 54.50 | 54.50 | - | 27,639 |
| Nov 5, 2026 | 55.30 | 56.50 | 54.50 | 54.50 | 54.50 | -1.27% | 43,277 |
| Nov 4, 2026 | 54.60 | 56.20 | 54.60 | 55.20 | 55.20 | 1.28% | 33,105 |
| Nov 3, 2026 | 55.70 | 55.90 | 54.40 | 54.50 | 54.50 | -2.15% | 45,370 |
| Nov 2, 2026 | 55.40 | 56.20 | 54.50 | 55.70 | 55.70 | 0.54% | 59,761 |
| Oct 30, 2026 | 55.30 | 56.80 | 55.20 | 55.40 | 55.40 | -0.36% | 20,767 |
| Oct 29, 2026 | 56.00 | 56.00 | 55.00 | 55.60 | 55.60 | 0.36% | 22,732 |
| Oct 28, 2026 | 56.70 | 57.10 | 56.20 | 56.40 | 55.40 | -0.53% | 31,353 |
| Oct 27, 2026 | 58.00 | 58.00 | 56.50 | 56.70 | 55.69 | -1.73% | 43,656 |
| Oct 26, 2026 | 59.60 | 60.40 | 57.60 | 57.70 | 56.68 | -3.35% | 166,990 |
| Oct 23, 2026 | 58.20 | 60.00 | 58.00 | 59.70 | 58.64 | 2.75% | 112,700 |
| Oct 22, 2026 | 56.00 | 59.10 | 53.50 | 58.10 | 57.07 | 0.87% | 153,538 |
| Oct 21, 2026 | 57.10 | 58.30 | 56.90 | 57.60 | 56.58 | 1.23% | 74,181 |
| Oct 20, 2026 | 56.30 | 57.30 | 56.00 | 56.90 | 55.89 | 0.53% | 34,793 |
| Oct 19, 2026 | 56.60 | 56.90 | 56.00 | 56.60 | 55.60 | 0.18% | 33,288 |
| Oct 16, 2026 | 54.80 | 56.70 | 54.80 | 56.50 | 55.50 | 1.80% | 31,308 |
| Oct 15, 2026 | 55.90 | 55.90 | 54.60 | 55.50 | 54.52 | -0.54% | 116,702 |
| Oct 14, 2026 | 56.40 | 56.90 | 55.80 | 55.80 | 54.81 | -0.71% | 60,554 |
| Oct 13, 2026 | 55.20 | 56.90 | 55.20 | 56.20 | 55.20 | 3.31% | 64,257 |
| Oct 12, 2026 | 53.80 | 56.30 | 53.80 | 54.40 | 53.44 | 0.93% | 116,924 |
| Oct 9, 2026 | 53.10 | 54.20 | 53.00 | 53.90 | 52.94 | 1.32% | 23,519 |
| Oct 8, 2026 | 53.20 | 53.40 | 52.60 | 53.20 | 52.26 | 0.38% | 32,981 |
| Oct 7, 2026 | 54.10 | 54.10 | 52.70 | 53.00 | 52.06 | -1.85% | 37,058 |
| Oct 6, 2026 | 54.70 | 54.90 | 54.00 | 54.00 | 53.04 | -1.10% | 36,427 |
| Oct 5, 2026 | 55.20 | 55.60 | 54.10 | 54.60 | 53.63 | -1.09% | 26,823 |
| Oct 2, 2026 | 54.20 | 56.40 | 54.20 | 55.20 | 54.22 | 2.22% | 50,067 |
| Oct 1, 2026 | 54.40 | 55.00 | 54.00 | 54.00 | 53.04 | -1.10% | 30,188 |
| Sep 30, 2026 | 55.70 | 55.90 | 54.60 | 54.60 | 53.63 | -0.55% | 32,784 |
| Sep 29, 2026 | 54.80 | 55.70 | 54.70 | 54.90 | 53.93 | 0.37% | 39,309 |
| Sep 28, 2026 | 55.50 | 56.50 | 54.70 | 54.70 | 53.73 | -1.44% | 62,042 |
| Sep 25, 2026 | 55.10 | 55.90 | 55.00 | 55.50 | 54.52 | 0.91% | 51,522 |
| Sep 24, 2026 | 56.70 | 56.70 | 55.00 | 55.00 | 54.02 | -2.65% | 44,156 |
| Sep 23, 2026 | 57.00 | 57.20 | 56.40 | 56.50 | 55.50 | 0.36% | 26,105 |
| Sep 22, 2026 | 56.60 | 57.20 | 56.30 | 56.30 | 55.30 | -0.53% | 41,393 |
| Sep 21, 2026 | 56.70 | 57.50 | 56.30 | 56.60 | 55.60 | 0.53% | 36,788 |
| Sep 18, 2026 | 57.50 | 57.50 | 56.00 | 56.30 | 55.30 | -1.75% | 76,806 |
| Sep 17, 2026 | 56.60 | 57.80 | 56.60 | 57.30 | 56.28 | 1.42% | 30,150 |
| Sep 16, 2026 | 56.60 | 57.00 | 56.50 | 56.50 | 55.50 | -0.18% | 83,377 |
| Sep 15, 2026 | 57.00 | 57.60 | 56.40 | 56.60 | 55.60 | -0.18% | 81,707 |
| Sep 14, 2026 | 56.70 | 57.30 | 56.60 | 56.70 | 55.69 | -0.18% | 70,673 |
| Sep 11, 2026 | 57.50 | 58.00 | 56.80 | 56.80 | 55.79 | -1.05% | 30,803 |
| Sep 10, 2026 | 57.50 | 58.50 | 57.30 | 57.40 | 56.38 | 0.35% | 36,659 |
| Sep 9, 2026 | 58.00 | 58.40 | 57.20 | 57.20 | 56.19 | -1.55% | 47,508 |
| Sep 8, 2026 | 58.10 | 58.60 | 57.80 | 58.10 | 57.07 | -0.17% | 13,946 |
| Sep 7, 2026 | 58.50 | 59.10 | 58.00 | 58.20 | 57.17 | 0.17% | 60,108 |
| Sep 4, 2026 | 57.80 | 58.40 | 57.70 | 58.10 | 57.07 | 0.69% | 44,939 |
| Sep 3, 2026 | 58.30 | 58.30 | 56.70 | 57.70 | 56.68 | -0.69% | 115,302 |
| Sep 2, 2026 | 58.00 | 58.40 | 57.60 | 58.10 | 57.07 | 0.17% | 40,567 |