Svedbergs Group AB (publ) (STO:SVED.B)
Sweden · Delayed Price · Currency is SEK 58.10
+0.40 (0.69%)
Sep 4, 2026, 5:29 PM CET
Svedbergs Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 57.80 | 58.40 | 57.70 | 58.10 | 58.10 | 0.69% | 44,939 |
| Sep 3, 2026 | 58.30 | 58.30 | 56.70 | 57.70 | 57.70 | -0.69% | 115,302 |
| Sep 2, 2026 | 58.00 | 58.40 | 57.60 | 58.10 | 58.10 | 0.17% | 40,567 |
| Sep 1, 2026 | 59.20 | 59.20 | 57.70 | 58.00 | 58.00 | -2.03% | 52,195 |
| Aug 31, 2026 | 59.80 | 59.90 | 59.00 | 59.20 | 59.20 | -0.67% | 25,177 |
| Aug 28, 2026 | 60.00 | 60.10 | 59.20 | 59.60 | 59.60 | 0.17% | 34,851 |
| Aug 27, 2026 | 60.00 | 60.00 | 58.70 | 59.50 | 59.50 | -0.34% | 52,926 |
| Aug 26, 2026 | 59.40 | 60.10 | 59.40 | 59.70 | 59.70 | - | 23,317 |
| Aug 25, 2026 | 59.30 | 59.70 | 58.70 | 59.70 | 59.70 | 0.67% | 24,065 |
| Aug 24, 2026 | 58.90 | 59.50 | 58.40 | 59.30 | 59.30 | 0.51% | 25,813 |
| Aug 21, 2026 | 58.60 | 59.60 | 58.40 | 59.00 | 59.00 | 1.03% | 26,844 |
| Aug 20, 2026 | 58.80 | 59.50 | 57.90 | 58.40 | 58.40 | -0.85% | 50,988 |
| Aug 19, 2026 | 59.50 | 59.50 | 58.20 | 58.90 | 58.90 | -1.01% | 71,527 |
| Aug 18, 2026 | 59.80 | 60.10 | 59.10 | 59.50 | 59.50 | -0.50% | 20,016 |
| Aug 17, 2026 | 60.50 | 60.80 | 59.20 | 59.80 | 59.80 | -1.48% | 26,641 |
| Aug 14, 2026 | 60.90 | 61.30 | 60.30 | 60.70 | 60.70 | 0.17% | 41,485 |
| Aug 13, 2026 | 60.10 | 61.00 | 59.20 | 60.60 | 60.60 | 1.17% | 55,220 |
| Aug 12, 2026 | 60.30 | 61.00 | 58.90 | 59.90 | 59.90 | 0.50% | 48,946 |
| Aug 11, 2026 | 58.40 | 59.90 | 58.40 | 59.60 | 59.60 | 1.19% | 40,703 |
| Aug 10, 2026 | 59.40 | 59.80 | 58.40 | 58.90 | 58.90 | -1.01% | 29,272 |
| Aug 7, 2026 | 58.40 | 59.90 | 58.40 | 59.50 | 59.50 | 0.17% | 24,913 |
| Aug 6, 2026 | 58.90 | 59.40 | 58.70 | 59.40 | 59.40 | 1.02% | 14,520 |
| Aug 5, 2026 | 58.10 | 59.40 | 57.80 | 58.80 | 58.80 | 1.20% | 35,737 |
| Aug 4, 2026 | 57.90 | 58.60 | 57.30 | 58.10 | 58.10 | -0.51% | 51,048 |
| Aug 3, 2026 | 57.50 | 58.70 | 57.30 | 58.40 | 58.40 | 1.39% | 37,007 |
| Jul 31, 2026 | 57.70 | 58.50 | 57.50 | 57.60 | 57.60 | -0.17% | 15,294 |
| Jul 30, 2026 | 57.30 | 58.20 | 57.10 | 57.70 | 57.70 | 0.52% | 13,476 |
| Jul 29, 2026 | 57.80 | 58.20 | 56.80 | 57.40 | 57.40 | -1.37% | 37,288 |
| Jul 28, 2026 | 56.30 | 58.60 | 56.30 | 58.20 | 58.20 | 2.65% | 54,525 |
| Jul 27, 2026 | 56.50 | 57.60 | 56.20 | 56.70 | 56.70 | 0.35% | 31,013 |
| Jul 24, 2026 | 56.70 | 57.70 | 56.10 | 56.50 | 56.50 | -0.70% | 50,957 |
| Jul 23, 2026 | 57.70 | 57.70 | 56.80 | 56.90 | 56.90 | -1.90% | 27,269 |
| Jul 22, 2026 | 57.50 | 58.70 | 56.90 | 58.00 | 58.00 | 0.69% | 26,058 |
| Jul 21, 2026 | 58.20 | 58.40 | 57.30 | 57.60 | 57.60 | -1.54% | 28,552 |
| Jul 20, 2026 | 58.30 | 59.00 | 57.80 | 58.50 | 58.50 | 0.86% | 34,269 |
| Jul 17, 2026 | 59.10 | 59.20 | 58.00 | 58.00 | 58.00 | -1.69% | 22,800 |
| Jul 16, 2026 | 58.00 | 60.00 | 57.10 | 59.00 | 59.00 | 3.51% | 112,324 |
| Jul 15, 2026 | 57.10 | 59.00 | 55.10 | 57.00 | 57.00 | -8.95% | 355,130 |
| Jul 14, 2026 | 62.20 | 63.40 | 62.20 | 62.60 | 62.60 | -0.48% | 39,383 |
| Jul 13, 2026 | 63.20 | 63.40 | 62.00 | 62.90 | 62.90 | -0.47% | 26,394 |
| Jul 10, 2026 | 64.30 | 64.30 | 62.80 | 63.20 | 63.20 | -0.94% | 23,918 |
| Jul 9, 2026 | 63.10 | 64.10 | 63.10 | 63.80 | 63.80 | 1.11% | 11,706 |
| Jul 8, 2026 | 64.50 | 64.50 | 62.60 | 63.10 | 63.10 | -2.17% | 34,758 |
| Jul 7, 2026 | 65.50 | 65.90 | 64.10 | 64.50 | 64.50 | -1.68% | 23,753 |
| Jul 6, 2026 | 66.20 | 66.60 | 65.00 | 65.60 | 65.60 | -1.06% | 30,629 |
| Jul 3, 2026 | 64.80 | 67.50 | 64.80 | 66.30 | 66.30 | 3.92% | 88,702 |
| 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 |