Svedbergs Group AB (publ) (STO:SVED.B)
Sweden · Delayed Price · Currency is SEK 66.00
-0.30 (-0.45%)
Jul 6, 2026, 10:29 AM CET
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 64.80 | 67.40 | 64.80 | 66.60 | - | 4.39% | 38,679 |
| Jul 2, 2026 | 64.40 | 64.60 | 63.30 | 63.80 | 63.80 | -0.78% | 30,733 |
| Jul 1, 2026 | 64.80 | 64.80 | 63.70 | 64.30 | 64.30 | -0.31% | 28,508 |
| Jun 30, 2026 | 64.20 | 65.70 | 64.20 | 64.50 | 64.50 | 0.16% | 21,203 |
| Jun 29, 2026 | 64.40 | 65.30 | 64.00 | 64.40 | 64.40 | -0.46% | 26,469 |
| Jun 26, 2026 | 64.40 | 65.10 | 63.90 | 64.70 | 64.70 | - | 28,957 |
| Jun 25, 2026 | 63.30 | 64.80 | 63.30 | 64.70 | 64.70 | 2.37% | 33,944 |
| Jun 24, 2026 | 62.70 | 63.20 | 62.00 | 63.20 | 63.20 | 0.64% | 19,286 |
| Jun 23, 2026 | 63.20 | 63.20 | 62.00 | 62.80 | 62.80 | -1.10% | 22,787 |
| Jun 22, 2026 | 63.30 | 63.50 | 62.20 | 63.50 | 63.50 | 0.16% | 72,667 |
| Jun 18, 2026 | 63.70 | 64.20 | 63.00 | 63.40 | 63.40 | -0.63% | 46,253 |
| Jun 17, 2026 | 64.70 | 64.70 | 63.40 | 63.80 | 63.80 | -1.39% | 28,476 |
| Jun 16, 2026 | 64.00 | 64.70 | 63.10 | 64.70 | 64.70 | 1.25% | 47,727 |
| Jun 15, 2026 | 64.50 | 65.50 | 63.50 | 63.90 | 63.90 | -0.62% | 32,644 |
| Jun 12, 2026 | 63.30 | 64.60 | 63.30 | 64.30 | 64.30 | 1.42% | 37,292 |
| Jun 11, 2026 | 64.90 | 65.00 | 62.50 | 63.40 | 63.40 | -2.46% | 87,992 |
| Jun 10, 2026 | 65.20 | 65.60 | 64.10 | 65.00 | 65.00 | - | 67,057 |
| Jun 9, 2026 | 65.40 | 66.10 | 65.00 | 65.00 | 65.00 | -1.22% | 47,645 |
| Jun 8, 2026 | 66.20 | 66.70 | 64.50 | 65.80 | 65.80 | -1.35% | 81,682 |
| Jun 5, 2026 | 67.00 | 68.00 | 66.30 | 66.70 | 66.70 | -0.60% | 41,649 |
| Jun 4, 2026 | 66.70 | 67.70 | 66.30 | 67.10 | 67.10 | 0.30% | 84,316 |
| Jun 3, 2026 | 66.80 | 67.90 | 66.30 | 66.90 | 66.90 | 0.15% | 47,334 |
| Jun 2, 2026 | 66.50 | 67.30 | 66.10 | 66.80 | 66.80 | 1.06% | 89,030 |
| Jun 1, 2026 | 68.60 | 68.60 | 66.00 | 66.10 | 66.10 | -4.20% | 106,602 |
| May 29, 2026 | 66.00 | 69.00 | 65.20 | 69.00 | 69.00 | 4.70% | 480,710 |
| May 28, 2026 | 67.10 | 67.10 | 65.00 | 65.90 | 65.90 | -1.64% | 76,814 |
| May 27, 2026 | 68.40 | 69.70 | 64.30 | 67.00 | 67.00 | -1.47% | 291,864 |
| May 26, 2026 | 64.80 | 68.60 | 64.60 | 68.00 | 68.00 | 5.26% | 115,721 |
| May 25, 2026 | 63.00 | 64.60 | 63.00 | 64.60 | 64.60 | 3.36% | 53,031 |
| May 22, 2026 | 61.60 | 63.20 | 61.10 | 62.50 | 62.50 | 1.96% | 71,679 |
| May 21, 2026 | 60.90 | 61.70 | 60.40 | 61.30 | 61.30 | 0.99% | 78,915 |
| May 20, 2026 | 59.40 | 61.10 | 59.00 | 60.70 | 60.70 | 2.88% | 64,823 |
| May 19, 2026 | 58.20 | 60.10 | 58.10 | 59.00 | 59.00 | 1.55% | 64,911 |
| May 18, 2026 | 58.40 | 58.50 | 57.00 | 58.10 | 58.10 | -0.51% | 65,105 |
| May 15, 2026 | 59.00 | 60.20 | 58.10 | 58.40 | 58.40 | -0.51% | 63,025 |
| May 13, 2026 | 61.10 | 61.20 | 58.20 | 58.70 | 58.70 | -2.81% | 134,579 |
| May 12, 2026 | 57.40 | 62.60 | 56.60 | 60.40 | 60.40 | 5.23% | 405,162 |
| May 11, 2026 | 57.10 | 57.60 | 56.70 | 57.40 | 57.40 | 0.35% | 69,433 |
| May 8, 2026 | 56.20 | 57.50 | 55.60 | 57.20 | 57.20 | 1.42% | 93,354 |
| May 7, 2026 | 56.00 | 57.00 | 55.20 | 56.40 | 56.40 | 1.99% | 87,512 |
| May 6, 2026 | 54.60 | 56.40 | 54.60 | 55.30 | 55.30 | 1.28% | 68,041 |
| May 5, 2026 | 54.10 | 55.80 | 54.10 | 54.60 | 54.60 | 1.11% | 99,353 |
| May 4, 2026 | 54.70 | 55.80 | 53.60 | 54.00 | 54.00 | -1.28% | 146,500 |
| Apr 30, 2026 | 55.10 | 55.20 | 54.50 | 54.70 | 54.70 | -0.73% | 37,735 |
| Apr 29, 2026 | 55.80 | 55.90 | 54.90 | 55.10 | 55.10 | 0.18% | 49,373 |
| Apr 28, 2026 | 56.90 | 57.00 | 55.90 | 56.00 | 55.00 | -1.75% | 58,328 |
| Apr 27, 2026 | 57.00 | 58.20 | 56.50 | 57.00 | 55.98 | -0.18% | 157,218 |
| Apr 24, 2026 | 60.40 | 60.40 | 56.70 | 57.10 | 56.08 | -7.61% | 407,379 |
| Apr 23, 2026 | 60.90 | 63.00 | 59.20 | 61.80 | 60.70 | 4.57% | 189,041 |
| Apr 22, 2026 | 59.30 | 59.40 | 58.50 | 59.10 | 58.04 | -0.67% | 86,577 |