Svedbergs Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.61%	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
Apr 21, 2026	60.30	60.30	59.20	59.50	58.44	-0.34%	82,571
Apr 20, 2026	59.80	61.10	59.70	59.70	58.63	-0.50%	137,198
Apr 17, 2026	59.30	60.30	58.60	60.00	58.93	0.67%	166,599
Apr 16, 2026	63.80	64.10	59.30	59.60	58.54	-6.73%	210,930
Apr 15, 2026	66.00	66.00	63.90	63.90	62.76	-3.33%	66,481
Apr 14, 2026	63.80	66.10	63.80	66.10	64.92	2.96%	36,677
Apr 13, 2026	64.90	65.30	64.00	64.20	63.05	-1.68%	33,184
Apr 10, 2026	64.50	65.50	63.90	65.30	64.13	1.08%	55,921
Apr 9, 2026	64.40	65.10	63.40	64.60	63.45	0.78%	65,134
Apr 8, 2026	68.80	69.90	64.10	64.10	62.96	-4.47%	131,857
Apr 7, 2026	68.70	69.30	66.90	67.10	65.90	-2.33%	45,400
Apr 2, 2026	68.90	69.30	68.40	68.70	67.47	-1.01%	15,233
Apr 1, 2026	69.40	69.90	68.70	69.40	68.16	1.61%	25,538
Mar 31, 2026	66.50	69.20	66.50	68.30	67.08	2.71%	73,496
Mar 30, 2026	66.30	67.20	64.60	66.50	65.31	-	72,114
Mar 27, 2026	66.40	67.50	66.00	66.50	65.31	0.76%	50,863
Mar 26, 2026	66.20	66.60	65.20	66.00	64.82	-0.45%	21,578
Mar 25, 2026	64.90	67.10	64.90	66.30	65.12	2.16%	20,548
Mar 24, 2026	65.70	66.20	64.10	64.90	63.74	-1.37%	33,681
Mar 23, 2026	64.60	66.70	62.90	65.80	64.63	1.23%	69,563
Mar 20, 2026	65.30	66.30	64.50	65.00	63.84	-0.15%	39,795
Mar 19, 2026	66.40	66.40	64.60	65.10	63.94	-1.96%	41,522
Mar 18, 2026	68.50	68.50	66.20	66.40	65.21	-2.35%	40,890
Mar 17, 2026	67.20	68.70	65.70	68.00	66.79	1.49%	47,883
Mar 16, 2026	68.30	68.40	66.50	67.00	65.80	-1.33%	50,159
Mar 13, 2026	68.40	68.60	67.30	67.90	66.69	-0.88%	31,582
Mar 12, 2026	68.00	69.10	67.70	68.50	67.28	0.15%	49,254
Mar 11, 2026	68.60	68.90	66.80	68.40	67.18	0.15%	60,663
Mar 10, 2026	67.90	69.40	67.50	68.30	67.08	0.44%	39,170
Mar 9, 2026	65.60	68.80	65.60	68.00	66.79	-0.58%	60,800
Mar 6, 2026	69.00	69.90	68.40	68.40	67.18	-1.16%	33,151
Mar 5, 2026	68.00	69.80	67.50	69.20	67.96	2.06%	34,823
Mar 4, 2026	66.90	68.50	66.90	67.80	66.59	0.59%	53,039
Mar 3, 2026	70.00	70.00	66.60	67.40	66.20	-3.85%	105,775
Mar 2, 2026	70.60	71.30	69.00	70.10	68.85	-1.68%	85,269
Feb 27, 2026	70.60	72.20	70.60	71.30	70.03	1.28%	89,131
Feb 26, 2026	70.90	71.40	70.30	70.40	69.14	-0.56%	32,877
Feb 25, 2026	71.10	71.90	70.80	70.80	69.54	-0.42%	19,100
Feb 24, 2026	70.60	71.80	70.20	71.10	69.83	0.57%	23,448
Feb 23, 2026	71.70	72.40	70.70	70.70	69.44	-1.39%	48,563
Feb 20, 2026	70.70	71.90	70.60	71.70	70.42	2.14%	48,818
Feb 19, 2026	70.90	71.00	69.00	70.20	68.95	-1.13%	57,206