Svedbergs Group AB (publ) (STO:SVED.B)
Sweden · Delayed Price · Currency is SEK 56.50
+1.00 (1.80%)
Oct 16, 2026, 5:29 PM CET
Svedbergs Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 54.80 | 56.70 | 54.80 | 56.50 | 56.50 | 1.80% | 31,308 |
| Oct 15, 2026 | 55.90 | 55.90 | 54.60 | 55.50 | 55.50 | -0.54% | 116,702 |
| Oct 14, 2026 | 56.40 | 56.90 | 55.80 | 55.80 | 55.80 | -0.71% | 60,554 |
| Oct 13, 2026 | 55.20 | 56.90 | 55.20 | 56.20 | 56.20 | 3.31% | 64,257 |
| Oct 12, 2026 | 53.80 | 56.30 | 53.80 | 54.40 | 54.40 | 0.93% | 114,639 |
| Oct 9, 2026 | 53.10 | 54.20 | 53.00 | 53.90 | 53.90 | 1.32% | 23,519 |
| Oct 8, 2026 | 53.20 | 53.40 | 52.60 | 53.20 | 53.20 | 0.38% | 32,966 |
| Oct 7, 2026 | 54.10 | 54.10 | 52.70 | 53.00 | 53.00 | -1.85% | 37,058 |
| Oct 6, 2026 | 54.70 | 54.90 | 54.00 | 54.00 | 54.00 | -1.10% | 36,419 |
| Oct 5, 2026 | 55.20 | 55.60 | 54.10 | 54.60 | 54.60 | -1.09% | 26,519 |
| Oct 2, 2026 | 54.20 | 56.40 | 54.20 | 55.20 | 55.20 | 2.22% | 50,067 |
| Oct 1, 2026 | 54.40 | 55.00 | 54.00 | 54.00 | 54.00 | -1.10% | 30,188 |
| Sep 30, 2026 | 55.70 | 55.90 | 54.60 | 54.60 | 54.60 | -0.55% | 32,784 |
| Sep 29, 2026 | 54.80 | 55.70 | 54.70 | 54.90 | 54.90 | 0.37% | 39,309 |
| Sep 28, 2026 | 55.50 | 56.50 | 54.70 | 54.70 | 54.70 | -1.44% | 62,042 |
| Sep 25, 2026 | 55.10 | 55.90 | 55.00 | 55.50 | 55.50 | 0.91% | 51,522 |
| Sep 24, 2026 | 56.70 | 56.70 | 55.00 | 55.00 | 55.00 | -2.65% | 44,156 |
| Sep 23, 2026 | 57.00 | 57.20 | 56.40 | 56.50 | 56.50 | 0.36% | 26,105 |
| Sep 22, 2026 | 56.60 | 57.20 | 56.30 | 56.30 | 56.30 | -0.53% | 41,393 |
| Sep 21, 2026 | 56.70 | 57.50 | 56.30 | 56.60 | 56.60 | 0.53% | 36,788 |
| Sep 18, 2026 | 57.50 | 57.50 | 56.00 | 56.30 | 56.30 | -1.75% | 76,806 |
| Sep 17, 2026 | 56.60 | 57.80 | 56.60 | 57.30 | 57.30 | 1.42% | 30,063 |
| Sep 16, 2026 | 56.60 | 57.00 | 56.50 | 56.50 | 56.50 | -0.18% | 83,377 |
| Sep 15, 2026 | 57.00 | 57.60 | 56.40 | 56.60 | 56.60 | -0.18% | 81,707 |
| Sep 14, 2026 | 56.70 | 57.30 | 56.60 | 56.70 | 56.70 | -0.18% | 70,673 |
| Sep 11, 2026 | 57.50 | 58.00 | 56.80 | 56.80 | 56.80 | -1.05% | 30,803 |
| Sep 10, 2026 | 57.50 | 58.50 | 57.30 | 57.40 | 57.40 | 0.35% | 36,659 |
| Sep 9, 2026 | 58.00 | 58.40 | 57.20 | 57.20 | 57.20 | -1.55% | 47,508 |
| Sep 8, 2026 | 58.10 | 58.60 | 57.80 | 58.10 | 58.10 | -0.17% | 13,946 |
| Sep 7, 2026 | 58.50 | 59.10 | 58.00 | 58.20 | 58.20 | 0.17% | 60,108 |
| 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 |