Svedbergs Group AB (publ) (STO:SVED.B)
Sweden
· Delayed Price · Currency is SEK 68.20
-0.20 (-0.29%)
Mar 9, 2026, 4:41 PM CET
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.60 | 68.80 | 65.60 | 68.00 | 68.00 | -0.58% | 60,800 |
| Mar 6, 2026 | 69.00 | 69.90 | 68.40 | 68.40 | 68.40 | -1.16% | 33,151 |
| Mar 5, 2026 | 68.00 | 69.80 | 67.50 | 69.20 | 69.20 | 2.06% | 34,823 |
| Mar 4, 2026 | 66.90 | 68.50 | 66.90 | 67.80 | 67.80 | 0.59% | 52,888 |
| Mar 3, 2026 | 70.00 | 70.00 | 66.60 | 67.40 | 67.40 | -3.85% | 105,775 |
| Mar 2, 2026 | 70.60 | 71.30 | 69.00 | 70.10 | 70.10 | -1.68% | 85,269 |
| Feb 27, 2026 | 70.60 | 72.20 | 70.60 | 71.30 | 71.30 | 1.28% | 89,131 |
| Feb 26, 2026 | 70.90 | 71.40 | 70.30 | 70.40 | 70.40 | -0.56% | 32,877 |
| Feb 25, 2026 | 71.10 | 71.90 | 70.80 | 70.80 | 70.80 | -0.42% | 19,100 |
| Feb 24, 2026 | 70.60 | 71.80 | 70.20 | 71.10 | 71.10 | 0.57% | 23,448 |
| Feb 23, 2026 | 71.70 | 72.40 | 70.70 | 70.70 | 70.70 | -1.39% | 48,563 |
| Feb 20, 2026 | 70.70 | 71.90 | 70.60 | 71.70 | 71.70 | 2.14% | 48,818 |
| Feb 19, 2026 | 70.90 | 71.00 | 69.00 | 70.20 | 70.20 | -1.13% | 57,206 |
| Feb 18, 2026 | 71.10 | 71.70 | 70.40 | 71.00 | 71.00 | - | 30,203 |
| Feb 17, 2026 | 71.90 | 72.00 | 70.50 | 71.00 | 71.00 | -0.70% | 27,392 |
| Feb 16, 2026 | 71.70 | 72.40 | 70.70 | 71.50 | 71.50 | 0.28% | 44,168 |
| Feb 13, 2026 | 71.50 | 72.30 | 71.30 | 71.30 | 71.30 | -1.11% | 49,139 |
| Feb 12, 2026 | 72.30 | 73.40 | 71.70 | 72.10 | 72.10 | -0.28% | 29,479 |
| Feb 11, 2026 | 74.90 | 74.90 | 72.20 | 72.30 | 72.30 | -3.73% | 55,733 |
| Feb 10, 2026 | 76.80 | 76.80 | 74.80 | 75.10 | 75.10 | -2.09% | 57,072 |
| Feb 9, 2026 | 73.10 | 77.40 | 73.10 | 76.70 | 76.70 | 5.07% | 119,830 |
| Feb 6, 2026 | 72.30 | 73.40 | 71.80 | 73.00 | 73.00 | 0.55% | 61,243 |
| Feb 5, 2026 | 71.60 | 72.80 | 69.90 | 72.60 | 72.60 | 0.14% | 154,692 |
| Feb 4, 2026 | 68.80 | 74.20 | 68.80 | 72.50 | 72.50 | 9.85% | 530,636 |
| Feb 3, 2026 | 65.60 | 67.00 | 65.00 | 66.00 | 66.00 | 0.46% | 103,908 |
| Feb 2, 2026 | 65.70 | 66.60 | 64.40 | 65.70 | 65.70 | -0.76% | 113,836 |
| Jan 30, 2026 | 67.40 | 67.40 | 66.00 | 66.20 | 66.20 | -1.49% | 97,444 |
| Jan 29, 2026 | 70.90 | 70.90 | 67.10 | 67.20 | 67.20 | -4.82% | 121,150 |
| Jan 28, 2026 | 70.20 | 71.70 | 69.70 | 70.60 | 70.60 | 0.71% | 95,010 |
| Jan 27, 2026 | 71.70 | 72.00 | 69.80 | 70.10 | 70.10 | -2.23% | 40,511 |
| Jan 26, 2026 | 71.50 | 71.80 | 70.30 | 71.70 | 71.70 | -0.14% | 48,516 |
| Jan 23, 2026 | 73.00 | 73.00 | 70.70 | 71.80 | 71.80 | -0.83% | 51,449 |
| Jan 22, 2026 | 71.10 | 73.00 | 70.60 | 72.40 | 72.40 | 2.26% | 60,427 |
| Jan 21, 2026 | 69.20 | 70.90 | 68.20 | 70.80 | 70.80 | 2.02% | 48,343 |
| Jan 20, 2026 | 69.10 | 69.80 | 68.10 | 69.40 | 69.40 | 0.43% | 39,458 |
| Jan 19, 2026 | 68.90 | 70.30 | 67.80 | 69.10 | 69.10 | -2.12% | 106,554 |
| Jan 16, 2026 | 71.40 | 71.90 | 70.30 | 70.60 | 70.60 | -1.26% | 36,451 |
| Jan 15, 2026 | 70.20 | 71.50 | 69.70 | 71.50 | 71.50 | 1.85% | 20,213 |
| Jan 14, 2026 | 71.50 | 71.60 | 69.60 | 70.20 | 70.20 | -1.54% | 29,448 |
| Jan 13, 2026 | 70.90 | 71.40 | 69.10 | 71.30 | 71.30 | 0.71% | 71,776 |
| Jan 12, 2026 | 70.20 | 71.50 | 70.20 | 70.80 | 70.80 | 0.71% | 42,754 |
| Jan 9, 2026 | 71.40 | 71.40 | 70.10 | 70.30 | 70.30 | -0.14% | 59,958 |
| Jan 8, 2026 | 68.70 | 70.40 | 68.60 | 70.40 | 70.40 | 2.18% | 45,500 |
| Jan 7, 2026 | 69.60 | 70.20 | 68.30 | 68.90 | 68.90 | -1.29% | 76,436 |
| Jan 5, 2026 | 69.90 | 70.60 | 69.00 | 69.80 | 69.80 | 0.87% | 71,880 |
| Jan 2, 2026 | 68.10 | 69.80 | 67.70 | 69.20 | 69.20 | 1.47% | 90,330 |
| Dec 30, 2025 | 68.50 | 68.60 | 67.40 | 68.20 | 68.20 | -0.15% | 59,494 |
| Dec 29, 2025 | 68.00 | 69.00 | 68.00 | 68.30 | 68.30 | 1.04% | 53,126 |
| Dec 23, 2025 | 64.90 | 68.00 | 64.50 | 67.60 | 67.60 | 4.48% | 60,914 |
| Dec 22, 2025 | 66.30 | 66.50 | 64.40 | 64.70 | 64.70 | -2.71% | 105,548 |
| Dec 19, 2025 | 67.40 | 67.50 | 65.80 | 66.50 | 66.50 | -0.45% | 77,506 |
| Dec 18, 2025 | 66.30 | 67.40 | 65.40 | 66.80 | 66.80 | 0.75% | 35,492 |
| Dec 17, 2025 | 67.70 | 68.00 | 66.20 | 66.30 | 66.30 | -1.92% | 28,366 |
| Dec 16, 2025 | 66.60 | 68.00 | 66.40 | 67.60 | 67.60 | 1.65% | 63,367 |
| Dec 15, 2025 | 66.10 | 67.00 | 65.90 | 66.50 | 66.50 | 0.61% | 29,094 |
| Dec 12, 2025 | 64.90 | 67.00 | 64.90 | 66.10 | 66.10 | 1.07% | 47,623 |
| Dec 11, 2025 | 65.30 | 65.60 | 64.60 | 65.40 | 65.40 | 1.24% | 41,089 |
| Dec 10, 2025 | 65.50 | 65.50 | 63.30 | 64.60 | 64.60 | -1.37% | 47,983 |
| Dec 9, 2025 | 65.40 | 66.40 | 65.40 | 65.50 | 65.50 | 0.92% | 64,152 |
| Dec 8, 2025 | 64.90 | 65.90 | 64.70 | 64.90 | 64.90 | -0.15% | 34,789 |
| Dec 5, 2025 | 65.10 | 65.90 | 65.00 | 65.00 | 65.00 | - | 38,230 |
| Dec 4, 2025 | 65.00 | 65.50 | 64.50 | 65.00 | 65.00 | 0.62% | 29,958 |
| Dec 3, 2025 | 63.40 | 65.20 | 63.40 | 64.60 | 64.60 | 1.89% | 69,137 |
| Dec 2, 2025 | 63.90 | 64.70 | 63.10 | 63.40 | 63.40 | -0.63% | 43,800 |
| Dec 1, 2025 | 64.30 | 64.70 | 63.00 | 63.80 | 63.80 | -0.78% | 80,079 |
| Nov 28, 2025 | 60.50 | 64.50 | 60.50 | 64.30 | 64.30 | 6.81% | 152,935 |
| Nov 27, 2025 | 59.60 | 61.00 | 59.60 | 60.20 | 60.20 | 1.01% | 56,055 |
| Nov 26, 2025 | 59.20 | 60.00 | 59.20 | 59.60 | 59.60 | 1.19% | 46,965 |
| Nov 25, 2025 | 57.70 | 59.00 | 56.90 | 58.90 | 58.90 | 2.43% | 99,438 |
| Nov 24, 2025 | 58.50 | 59.00 | 57.50 | 57.50 | 57.50 | -1.71% | 99,548 |
| Nov 21, 2025 | 58.20 | 59.30 | 58.10 | 58.50 | 58.50 | - | 35,835 |
| Nov 20, 2025 | 58.00 | 59.40 | 58.00 | 58.50 | 58.50 | 2.63% | 52,879 |
| Nov 19, 2025 | 59.00 | 59.00 | 56.60 | 57.00 | 57.00 | -2.40% | 40,452 |
| Nov 18, 2025 | 59.40 | 59.40 | 57.80 | 58.40 | 58.40 | -0.51% | 25,481 |
| Nov 17, 2025 | 58.40 | 59.50 | 58.10 | 58.70 | 58.70 | 0.69% | 188,511 |
| Nov 14, 2025 | 59.10 | 59.40 | 58.20 | 58.30 | 58.30 | -1.35% | 25,010 |
| Nov 13, 2025 | 60.70 | 61.40 | 59.10 | 59.10 | 59.10 | -2.48% | 28,188 |
| Nov 12, 2025 | 59.30 | 60.90 | 59.30 | 60.60 | 60.60 | 1.85% | 36,634 |
| Nov 11, 2025 | 59.80 | 59.90 | 59.10 | 59.50 | 59.50 | -0.67% | 15,622 |
| Nov 10, 2025 | 59.30 | 60.80 | 59.30 | 59.90 | 59.90 | 1.18% | 16,647 |
| Nov 7, 2025 | 59.80 | 60.20 | 59.00 | 59.20 | 59.20 | -1.00% | 23,505 |
| Nov 6, 2025 | 59.80 | 60.30 | 59.30 | 59.80 | 59.80 | -0.33% | 12,873 |
| Nov 5, 2025 | 60.10 | 60.70 | 59.80 | 60.00 | 60.00 | -0.17% | 26,943 |
| Nov 4, 2025 | 61.10 | 61.10 | 59.20 | 60.10 | 60.10 | -1.80% | 39,234 |
| Nov 3, 2025 | 60.10 | 61.50 | 59.60 | 61.20 | 61.20 | 2.86% | 70,504 |
| Oct 31, 2025 | 59.60 | 60.40 | 59.50 | 59.50 | 59.50 | -0.34% | 32,845 |
| Oct 30, 2025 | 59.20 | 59.70 | 58.10 | 59.70 | 59.70 | 1.36% | 51,579 |
| Oct 29, 2025 | 57.50 | 58.90 | 57.10 | 58.90 | 58.15 | 6.13% | 207,308 |
| Oct 28, 2025 | 53.90 | 56.00 | 53.90 | 55.50 | 54.79 | 4.13% | 81,013 |
| Oct 27, 2025 | 54.60 | 55.00 | 52.70 | 53.30 | 52.62 | -2.38% | 84,444 |
| Oct 24, 2025 | 53.60 | 55.30 | 53.60 | 54.60 | 53.90 | 2.44% | 23,836 |
| Oct 23, 2025 | 52.70 | 53.40 | 52.70 | 53.30 | 52.62 | 1.14% | 19,215 |
| Oct 22, 2025 | 53.00 | 53.50 | 52.30 | 52.70 | 52.03 | -1.31% | 51,259 |
| Oct 21, 2025 | 55.00 | 55.10 | 53.20 | 53.40 | 52.72 | -2.20% | 49,353 |
| Oct 20, 2025 | 54.10 | 54.90 | 54.10 | 54.60 | 53.90 | 1.68% | 15,220 |
| Oct 17, 2025 | 55.30 | 55.90 | 53.70 | 53.70 | 53.02 | -2.72% | 28,104 |
| Oct 16, 2025 | 54.70 | 56.60 | 54.60 | 55.20 | 54.50 | 1.28% | 17,649 |
| Oct 15, 2025 | 56.50 | 56.60 | 54.50 | 54.50 | 53.81 | -3.37% | 28,256 |
| Oct 14, 2025 | 55.70 | 56.60 | 55.70 | 56.40 | 55.68 | 1.44% | 37,595 |
| Oct 13, 2025 | 54.80 | 56.20 | 54.00 | 55.60 | 54.89 | 1.28% | 36,230 |