Svevik Industri AB (STO:SVEVIK)
Sweden · Delayed Price · Currency is SEK 48.40
+0.20 (0.41%)
Nov 2, 2026, 12:38 PM CET
Svevik Industri AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 48.50 | 48.50 | 48.10 | 48.40 | 48.40 | 0.41% | 700 |
| Oct 30, 2026 | 48.50 | 48.50 | 48.05 | 48.20 | 48.20 | -0.72% | 3,331 |
| Oct 29, 2026 | 48.95 | 48.95 | 47.90 | 48.55 | 48.55 | -0.82% | 3,504 |
| Oct 28, 2026 | 48.20 | 49.10 | 48.20 | 48.95 | 48.95 | -0.71% | 1,712 |
| Oct 27, 2026 | 48.95 | 49.30 | 47.80 | 49.30 | 49.30 | 2.39% | 7,113 |
| Oct 26, 2026 | 48.05 | 49.65 | 47.65 | 48.15 | 48.15 | -0.52% | 3,915 |
| Oct 23, 2026 | 48.35 | 48.40 | 48.00 | 48.40 | 48.40 | - | 3,865 |
| Oct 22, 2026 | 49.05 | 49.05 | 48.40 | 48.40 | 48.40 | -2.22% | 5,286 |
| Oct 21, 2026 | 48.60 | 49.70 | 48.60 | 49.50 | 49.50 | 0.61% | 4,997 |
| Oct 20, 2026 | 49.25 | 49.70 | 48.60 | 49.20 | 49.20 | -0.10% | 3,742 |
| Oct 19, 2026 | 49.85 | 49.85 | 48.70 | 49.25 | 49.25 | -0.30% | 7,502 |
| Oct 16, 2026 | 49.05 | 49.60 | 48.60 | 49.40 | 49.40 | 0.71% | 24,649 |
| Oct 15, 2026 | 49.85 | 49.85 | 49.00 | 49.05 | 49.05 | -1.60% | 2,724 |
| Oct 14, 2026 | 49.45 | 50.00 | 49.00 | 49.85 | 49.85 | 0.91% | 7,372 |
| Oct 13, 2026 | 49.40 | 49.65 | 48.70 | 49.40 | 49.40 | -0.20% | 8,520 |
| Oct 12, 2026 | 50.80 | 50.80 | 49.50 | 49.50 | 49.50 | -1.79% | 19,385 |
| Oct 9, 2026 | 50.60 | 50.90 | 50.30 | 50.40 | 50.40 | -0.79% | 4,513 |
| Oct 8, 2026 | 51.00 | 51.60 | 50.20 | 50.80 | 50.80 | -0.39% | 7,971 |
| Oct 7, 2026 | 52.00 | 52.00 | 50.80 | 51.00 | 51.00 | -2.11% | 17,460 |
| Oct 6, 2026 | 52.70 | 52.90 | 52.10 | 52.10 | 52.10 | -1.51% | 21,427 |
| Oct 5, 2026 | 52.70 | 52.90 | 52.50 | 52.90 | 52.90 | 0.38% | 14,688 |
| Oct 2, 2026 | 52.50 | 52.90 | 52.50 | 52.70 | 52.70 | 0.38% | 14,403 |
| Oct 1, 2026 | 53.00 | 53.00 | 52.30 | 52.50 | 52.50 | -0.94% | 34,905 |
| Sep 30, 2026 | 52.40 | 53.00 | 52.00 | 53.00 | 53.00 | 1.15% | 16,168 |
| Sep 29, 2026 | 50.70 | 52.80 | 50.00 | 52.40 | 52.40 | 3.56% | 44,863 |
| Sep 28, 2026 | 52.70 | 52.70 | 50.40 | 50.60 | 50.60 | -3.98% | 115,176 |
| Sep 25, 2026 | 54.14 | 54.40 | 52.00 | 52.70 | 52.70 | -2.50% | 65,385 |
| Sep 24, 2026 | 54.85 | 54.85 | 53.22 | 54.05 | 54.05 | -1.28% | 76,549 |
| Sep 23, 2026 | 55.00 | 56.00 | 53.16 | 54.75 | 54.75 | -0.45% | 856,063 |
| Sep 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |