Svedbergs Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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