Svedbergs Group AB (publ) (STO:SVED.B)
Sweden
· Delayed Price · Currency is SEK 55.70
-0.30 (-0.54%)
Apr 29, 2026, 1:52 PM CET
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.80 | 55.90 | 54.90 | 55.90 | - | -0.18% | 19,443 |
| 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 |
| Mar 10, 2026 | 67.90 | 69.40 | 67.50 | 68.30 | 67.08 | 0.44% | 39,170 |
| Mar 9, 2026 | 65.60 | 68.80 | 65.60 | 68.00 | 66.79 | -0.58% | 60,800 |
| Mar 6, 2026 | 69.00 | 69.90 | 68.40 | 68.40 | 67.18 | -1.16% | 33,151 |
| Mar 5, 2026 | 68.00 | 69.80 | 67.50 | 69.20 | 67.96 | 2.06% | 34,823 |
| Mar 4, 2026 | 66.90 | 68.50 | 66.90 | 67.80 | 66.59 | 0.59% | 53,039 |
| Mar 3, 2026 | 70.00 | 70.00 | 66.60 | 67.40 | 66.20 | -3.85% | 105,775 |
| Mar 2, 2026 | 70.60 | 71.30 | 69.00 | 70.10 | 68.85 | -1.68% | 85,269 |
| Feb 27, 2026 | 70.60 | 72.20 | 70.60 | 71.30 | 70.03 | 1.28% | 89,131 |
| Feb 26, 2026 | 70.90 | 71.40 | 70.30 | 70.40 | 69.14 | -0.56% | 32,877 |
| Feb 25, 2026 | 71.10 | 71.90 | 70.80 | 70.80 | 69.54 | -0.42% | 19,100 |
| Feb 24, 2026 | 70.60 | 71.80 | 70.20 | 71.10 | 69.83 | 0.57% | 23,448 |
| Feb 23, 2026 | 71.70 | 72.40 | 70.70 | 70.70 | 69.44 | -1.39% | 48,563 |
| Feb 20, 2026 | 70.70 | 71.90 | 70.60 | 71.70 | 70.42 | 2.14% | 48,818 |
| Feb 19, 2026 | 70.90 | 71.00 | 69.00 | 70.20 | 68.95 | -1.13% | 57,206 |
| Feb 18, 2026 | 71.10 | 71.70 | 70.40 | 71.00 | 69.73 | - | 30,203 |
| Feb 17, 2026 | 71.90 | 72.00 | 70.50 | 71.00 | 69.73 | -0.70% | 27,392 |
| Feb 16, 2026 | 71.70 | 72.40 | 70.70 | 71.50 | 70.22 | 0.28% | 44,168 |
| Feb 13, 2026 | 71.50 | 72.30 | 71.30 | 71.30 | 70.03 | -1.11% | 49,139 |
| Feb 12, 2026 | 72.30 | 73.40 | 71.70 | 72.10 | 70.81 | -0.28% | 29,479 |
| Feb 11, 2026 | 74.90 | 74.90 | 72.20 | 72.30 | 71.01 | -3.73% | 55,733 |
| Feb 10, 2026 | 76.80 | 76.80 | 74.80 | 75.10 | 73.76 | -2.09% | 57,072 |
| Feb 9, 2026 | 73.10 | 77.40 | 73.10 | 76.70 | 75.33 | 5.07% | 119,830 |
| Feb 6, 2026 | 72.30 | 73.40 | 71.80 | 73.00 | 71.70 | 0.55% | 61,243 |
| Feb 5, 2026 | 71.60 | 72.80 | 69.90 | 72.60 | 71.30 | 0.14% | 154,692 |
| Feb 4, 2026 | 68.80 | 74.20 | 68.80 | 72.50 | 71.21 | 9.85% | 530,636 |
| Feb 3, 2026 | 65.60 | 67.00 | 65.00 | 66.00 | 64.82 | 0.46% | 103,908 |
| Feb 2, 2026 | 65.70 | 66.60 | 64.40 | 65.70 | 64.53 | -0.76% | 113,836 |
| Jan 30, 2026 | 67.40 | 67.40 | 66.00 | 66.20 | 65.02 | -1.49% | 97,444 |
| Jan 29, 2026 | 70.90 | 70.90 | 67.10 | 67.20 | 66.00 | -4.82% | 121,150 |
| Jan 28, 2026 | 70.20 | 71.70 | 69.70 | 70.60 | 69.34 | 0.71% | 95,010 |
| Jan 27, 2026 | 71.70 | 72.00 | 69.80 | 70.10 | 68.85 | -2.23% | 40,511 |
| Jan 26, 2026 | 71.50 | 71.80 | 70.30 | 71.70 | 70.42 | -0.14% | 48,516 |
| Jan 23, 2026 | 73.00 | 73.00 | 70.70 | 71.80 | 70.52 | -0.83% | 51,449 |
| Jan 22, 2026 | 71.10 | 73.00 | 70.60 | 72.40 | 71.11 | 2.26% | 60,427 |
| Jan 21, 2026 | 69.20 | 70.90 | 68.20 | 70.80 | 69.54 | 2.02% | 48,343 |
| Jan 20, 2026 | 69.10 | 69.80 | 68.10 | 69.40 | 68.16 | 0.43% | 39,458 |
| Jan 19, 2026 | 68.90 | 70.30 | 67.80 | 69.10 | 67.87 | -2.12% | 106,554 |
| Jan 16, 2026 | 71.40 | 71.90 | 70.30 | 70.60 | 69.34 | -1.26% | 36,451 |
| Jan 15, 2026 | 70.20 | 71.50 | 69.70 | 71.50 | 70.22 | 1.85% | 20,213 |
| Jan 14, 2026 | 71.50 | 71.60 | 69.60 | 70.20 | 68.95 | -1.54% | 29,448 |
| Jan 13, 2026 | 70.90 | 71.40 | 69.10 | 71.30 | 70.03 | 0.71% | 71,776 |
| Jan 12, 2026 | 70.20 | 71.50 | 70.20 | 70.80 | 69.54 | 0.71% | 42,754 |
| Jan 9, 2026 | 71.40 | 71.40 | 70.10 | 70.30 | 69.04 | -0.14% | 59,958 |
| Jan 8, 2026 | 68.70 | 70.40 | 68.60 | 70.40 | 69.14 | 2.18% | 45,500 |
| Jan 7, 2026 | 69.60 | 70.20 | 68.30 | 68.90 | 67.67 | -1.29% | 76,436 |
| Jan 5, 2026 | 69.90 | 70.60 | 69.00 | 69.80 | 68.55 | 0.87% | 71,880 |
| Jan 2, 2026 | 68.10 | 69.80 | 67.70 | 69.20 | 67.96 | 1.47% | 90,330 |
| Dec 30, 2025 | 68.50 | 68.60 | 67.40 | 68.20 | 66.98 | -0.15% | 59,494 |
| Dec 29, 2025 | 68.00 | 69.00 | 68.00 | 68.30 | 67.08 | 1.04% | 53,126 |
| Dec 23, 2025 | 64.90 | 68.00 | 64.50 | 67.60 | 66.39 | 4.48% | 60,914 |
| Dec 22, 2025 | 66.30 | 66.50 | 64.40 | 64.70 | 63.54 | -2.71% | 105,548 |
| Dec 19, 2025 | 67.40 | 67.50 | 65.80 | 66.50 | 65.31 | -0.45% | 77,506 |
| Dec 18, 2025 | 66.30 | 67.40 | 65.40 | 66.80 | 65.61 | 0.75% | 35,492 |
| Dec 17, 2025 | 67.70 | 68.00 | 66.20 | 66.30 | 65.12 | -1.92% | 28,366 |
| Dec 16, 2025 | 66.60 | 68.00 | 66.40 | 67.60 | 66.39 | 1.65% | 63,367 |
| Dec 15, 2025 | 66.10 | 67.00 | 65.90 | 66.50 | 65.31 | 0.61% | 29,094 |
| Dec 12, 2025 | 64.90 | 67.00 | 64.90 | 66.10 | 64.92 | 1.07% | 47,623 |
| Dec 11, 2025 | 65.30 | 65.60 | 64.60 | 65.40 | 64.23 | 1.24% | 41,089 |
| Dec 10, 2025 | 65.50 | 65.50 | 63.30 | 64.60 | 63.45 | -1.37% | 47,983 |
| Dec 9, 2025 | 65.40 | 66.40 | 65.40 | 65.50 | 64.33 | 0.92% | 64,152 |
| Dec 8, 2025 | 64.90 | 65.90 | 64.70 | 64.90 | 63.74 | -0.15% | 34,789 |
| Dec 5, 2025 | 65.10 | 65.90 | 65.00 | 65.00 | 63.84 | - | 38,230 |
| Dec 4, 2025 | 65.00 | 65.50 | 64.50 | 65.00 | 63.84 | 0.62% | 29,958 |
| Dec 3, 2025 | 63.40 | 65.20 | 63.40 | 64.60 | 63.45 | 1.89% | 69,137 |
| Dec 2, 2025 | 63.90 | 64.70 | 63.10 | 63.40 | 62.27 | -0.63% | 43,800 |
| Dec 1, 2025 | 64.30 | 64.70 | 63.00 | 63.80 | 62.66 | -0.78% | 80,079 |