Stockholm - Delayed Quote SEK

Svedbergs Group AB (publ) (SVED-B.ST)

52.60

-0.80

(-1.50%)

At close: 5:29:33 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	54.00	54.00	51.70	52.60	52.60	37,007
May 8, 2025	51.70	54.00	51.70	53.40	53.40	43,026
May 7, 2025	50.70	52.00	50.60	52.00	52.00	28,641
May 6, 2025	50.70	50.80	50.00	50.00	50.00	11,816
May 5, 2025	50.60	50.80	50.00	50.60	50.60	22,537
May 2, 2025	50.40	51.20	49.00	50.70	50.70	53,770
Apr 30, 2025	0.75 Dividend
Apr 30, 2025	49.95	51.50	48.10	50.70	50.70	23,886
Apr 29, 2025	49.55	51.90	49.55	49.85	49.10	53,021
Apr 28, 2025	48.55	48.95	47.45	47.75	47.03	36,567
Apr 25, 2025	48.55	49.10	47.05	48.40	47.67	23,981
Apr 24, 2025	47.35	48.05	46.60	48.00	47.28	13,460
Apr 23, 2025	47.35	47.55	46.60	47.15	46.44	17,716
Apr 22, 2025	48.25	48.30	46.25	46.80	46.10	27,073
Apr 17, 2025	47.55	48.60	47.55	48.40	47.67	6,481
Apr 16, 2025	47.65	47.80	47.05	47.55	46.83	13,369
Apr 15, 2025	47.55	49.00	47.05	47.15	46.44	16,749
Apr 14, 2025	48.00	48.20	46.25	47.35	46.64	31,196
Apr 11, 2025	45.10	47.70	43.80	47.50	46.79	16,614
Apr 10, 2025	47.60	47.60	45.10	45.10	44.42	41,912
Apr 9, 2025	43.00	43.75	43.00	43.45	42.80	22,728
Apr 8, 2025	44.85	45.95	43.80	43.80	43.14	22,711
Apr 7, 2025	45.10	45.40	40.40	44.50	43.83	60,606
Apr 4, 2025	48.00	48.00	45.20	45.50	44.82	44,891
Apr 3, 2025	48.05	49.10	48.00	48.10	47.38	11,404
Apr 2, 2025	49.95	49.95	49.05	49.20	48.46	7,892
Apr 1, 2025	48.75	50.30	48.75	50.00	49.25	29,758
Mar 31, 2025	49.55	49.65	48.10	48.80	48.07	49,976
Mar 28, 2025	51.30	51.60	48.00	50.10	49.35	42,975
Mar 27, 2025	51.70	51.90	50.40	51.20	50.43	16,436
Mar 26, 2025	51.20	51.90	51.20	51.60	50.82	173,316
Mar 25, 2025	50.80	51.50	50.70	51.20	50.43	35,831
Mar 24, 2025	50.20	51.30	50.20	50.20	49.44	29,944
Mar 21, 2025	50.20	50.60	49.85	50.20	49.44	11,519
Mar 20, 2025	49.70	51.00	49.40	50.50	49.74	7,834
Mar 19, 2025	50.40	50.90	49.60	49.65	48.90	8,772
Mar 18, 2025	50.80	51.40	50.10	50.90	50.13	15,603
Mar 17, 2025	48.90	51.40	48.65	51.10	50.33	54,399
Mar 14, 2025	48.35	49.85	48.35	49.50	48.76	27,938
Mar 13, 2025	49.00	49.00	48.35	48.35	47.62	9,044
Mar 12, 2025	48.40	49.50	48.40	48.50	47.77	17,821
Mar 11, 2025	49.00	49.00	48.15	48.45	47.72	20,098
Mar 10, 2025	49.00	49.35	48.85	49.00	48.26	23,782
Mar 7, 2025	49.00	49.40	48.60	49.25	48.51	18,329
Mar 6, 2025	49.05	49.15	48.55	49.15	48.41	16,910
Mar 5, 2025	49.00	49.20	48.00	49.05	48.31	15,234
Mar 4, 2025	49.50	49.70	48.15	48.20	47.47	35,432
Mar 3, 2025	49.25	50.50	49.10	49.50	48.76	28,210
Feb 28, 2025	49.65	49.85	49.10	49.45	48.71	10,029
Feb 27, 2025	50.20	50.20	49.00	49.65	48.90	38,395
Feb 26, 2025	49.90	50.60	49.50	50.10	49.35	36,919
Feb 25, 2025	51.20	51.20	49.40	49.90	49.15	39,815
Feb 24, 2025	49.65	51.20	49.55	51.20	50.43	17,747
Feb 21, 2025	51.30	52.10	49.70	49.85	49.10	63,158
Feb 20, 2025	51.80	51.80	49.90	51.00	50.23	36,379
Feb 19, 2025	52.80	53.00	50.20	51.30	50.53	46,584
Feb 18, 2025	51.80	52.60	49.80	52.40	51.61	52,479
Feb 17, 2025	51.40	52.80	51.10	51.80	51.02	81,120
Feb 14, 2025	50.20	52.00	50.20	51.30	50.53	61,705
Feb 13, 2025	50.00	51.40	49.90	50.10	49.35	114,619
Feb 12, 2025	49.15	50.40	48.00	49.70	48.95	101,249
Feb 11, 2025	49.35	51.00	47.50	49.00	48.26	172,163
Feb 10, 2025	45.00	45.75	44.90	44.90	44.22	69,773
Feb 7, 2025	44.10	45.85	44.10	44.90	44.22	54,829
Feb 6, 2025	42.50	44.10	42.50	43.90	43.24	41,491
Feb 5, 2025	42.50	43.90	42.25	42.85	42.21	22,455
Feb 4, 2025	43.00	43.00	42.30	42.50	41.86	6,987
Feb 3, 2025	42.25	42.30	41.85	42.30	41.66	8,246
Jan 31, 2025	42.95	43.00	41.55	42.50	41.86	9,300
Jan 30, 2025	41.75	43.00	41.50	43.00	42.35	39,142
Jan 29, 2025	40.75	42.00	40.75	41.75	41.12	33,413
Jan 28, 2025	40.30	40.90	40.30	40.50	39.89	10,824
Jan 27, 2025	40.65	40.95	40.30	40.35	39.74	13,916
Jan 24, 2025	40.15	41.00	39.80	40.60	39.99	12,655
Jan 23, 2025	40.15	40.95	40.00	40.15	39.55	12,147
Jan 22, 2025	40.20	40.30	39.20	40.20	39.60	27,091
Jan 21, 2025	39.80	41.00	39.80	40.20	39.60	30,078
Jan 20, 2025	40.20	40.40	39.50	39.55	38.95	8,252
Jan 17, 2025	40.10	40.45	39.70	40.05	39.45	26,062
Jan 16, 2025	40.70	41.00	40.05	40.10	39.50	8,801
Jan 15, 2025	39.90	40.75	39.65	39.95	39.35	7,675
Jan 14, 2025	39.50	40.40	39.50	39.85	39.25	7,760
Jan 13, 2025	39.35	39.80	39.30	39.50	38.91	8,470
Jan 10, 2025	39.95	40.00	39.35	39.50	38.91	13,505
Jan 9, 2025	39.75	40.00	39.20	40.00	39.40	20,601
Jan 8, 2025	40.25	40.70	39.75	39.75	39.15	55,784
Jan 7, 2025	41.70	41.95	40.25	40.40	39.79	92,996
Jan 3, 2025	41.90	41.90	41.20	41.55	40.92	21,071
Jan 2, 2025	41.50	41.90	41.45	41.90	41.27	8,974
Dec 30, 2024	41.55	42.00	41.10	41.45	40.83	9,471
Dec 27, 2024	41.40	41.80	40.40	41.55	40.92	19,065
Dec 23, 2024	40.60	41.30	40.15	41.30	40.68	15,765
Dec 20, 2024	41.35	41.95	39.90	40.80	40.19	31,577
Dec 19, 2024	42.10	42.10	40.50	41.45	40.83	9,947
Dec 18, 2024	40.80	42.00	40.10	41.65	41.02	48,918
Dec 17, 2024	40.50	40.95	39.80	40.70	40.09	39,177
Dec 16, 2024	41.90	42.30	40.70	41.30	40.68	26,565
Dec 13, 2024	41.45	41.90	40.90	41.90	41.27	34,510
Dec 12, 2024	41.40	42.00	41.25	41.50	40.88	8,479
Dec 11, 2024	41.05	41.40	40.85	41.20	40.58	24,322
Dec 10, 2024	40.80	42.00	40.80	41.00	40.38	20,327
Dec 9, 2024	40.60	41.65	40.50	40.75	40.14	53,497
Dec 6, 2024	40.05	41.25	40.05	40.70	40.09	29,580
Dec 5, 2024	41.25	42.00	39.80	40.25	39.64	78,686
Dec 4, 2024	41.40	41.50	40.60	41.35	40.73	32,129
Dec 3, 2024	41.70	41.80	40.60	41.10	40.48	38,465
Dec 2, 2024	41.80	41.90	40.90	41.70	41.07	39,946
Nov 29, 2024	42.00	42.50	40.80	41.80	41.17	24,344
Nov 28, 2024	41.00	42.20	41.00	42.10	41.47	8,317
Nov 27, 2024	41.35	42.05	41.35	41.75	41.12	10,692
Nov 26, 2024	42.00	42.00	41.00	41.55	40.92	31,602
Nov 25, 2024	42.40	43.45	42.05	42.05	41.42	12,691
Nov 22, 2024	42.90	43.20	42.05	42.55	41.91	14,657
Nov 21, 2024	42.15	42.35	41.20	42.35	41.71	20,269
Nov 20, 2024	43.05	43.45	42.00	42.30	41.66	21,045
Nov 19, 2024	45.25	45.45	42.55	43.05	42.40	53,295
Nov 18, 2024	45.60	45.60	44.60	45.20	44.52	19,891
Nov 15, 2024	46.05	46.05	45.05	45.75	45.06	21,935
Nov 14, 2024	46.00	46.85	45.15	46.10	45.41	16,169
Nov 13, 2024	45.70	45.95	44.80	45.20	44.52	22,425
Nov 12, 2024	46.70	46.75	45.30	45.70	45.01	23,362
Nov 11, 2024	45.05	47.60	45.05	46.75	46.05	62,265
Nov 8, 2024	45.30	45.45	44.40	45.05	44.37	28,033
Nov 7, 2024	45.35	45.80	44.75	45.30	44.62	41,621
Nov 6, 2024	45.90	46.50	45.15	45.80	45.11	19,683
Nov 5, 2024	45.75	46.40	44.80	45.80	45.11	23,678
Nov 4, 2024	44.85	46.00	44.60	45.75	45.06	31,189
Nov 1, 2024	44.90	45.05	44.50	44.80	44.13	2,822
Oct 31, 2024	44.75	45.95	43.80	44.90	44.22	41,906
Oct 30, 2024	0.5 Dividend
Oct 30, 2024	44.30	46.50	43.55	46.50	45.80	186,308
Oct 29, 2024	43.50	44.60	43.50	44.60	43.44	20,185
Oct 28, 2024	43.50	43.70	42.60	43.50	42.37	28,038
Oct 25, 2024	43.00	44.35	42.00	43.70	42.56	59,939
Oct 24, 2024	41.75	43.15	41.75	42.75	41.63	44,497
Oct 23, 2024	42.10	42.75	41.75	41.75	40.66	8,838
Oct 22, 2024	42.75	42.75	42.10	42.10	41.00	25,579
Oct 21, 2024	42.35	43.00	41.85	42.75	41.63	21,879
Oct 18, 2024	43.90	43.95	42.00	42.35	41.25	17,294
Oct 17, 2024	44.55	44.55	43.70	43.70	42.56	13,543
Oct 16, 2024	43.60	44.40	42.50	44.20	43.05	21,323
Oct 15, 2024	43.85	44.00	43.60	44.00	42.85	10,458
Oct 14, 2024	43.50	44.45	43.20	43.35	42.22	25,404
Oct 11, 2024	43.00	43.60	43.00	43.60	42.46	11,064
Oct 10, 2024	43.95	44.20	42.90	42.95	41.83	15,806
Oct 9, 2024	42.70	44.85	42.40	44.20	43.05	32,338
Oct 8, 2024	42.70	43.45	42.70	42.70	41.59	10,831
Oct 7, 2024	44.25	44.55	42.70	42.80	41.68	15,621
Oct 4, 2024	43.45	44.55	42.75	44.20	43.05	11,707
Oct 3, 2024	42.70	43.80	42.70	43.45	42.32	7,039
Oct 2, 2024	43.20	43.40	42.70	42.70	41.59	6,100
Oct 1, 2024	42.75	43.40	42.70	43.20	42.07	11,858
Sep 30, 2024	42.90	43.10	42.75	42.75	41.63	13,345
Sep 27, 2024	43.40	43.90	42.10	42.90	41.78	33,189
Sep 26, 2024	42.45	44.30	42.20	43.90	42.75	35,765
Sep 25, 2024	44.35	44.35	42.15	42.60	41.49	26,346
Sep 24, 2024	43.50	44.45	43.00	43.30	42.17	10,954
Sep 23, 2024	44.00	44.35	42.95	43.65	42.51	13,381
Sep 20, 2024	44.25	44.35	44.00	44.00	42.85	21,784
Sep 19, 2024	44.70	44.70	43.85	44.00	42.85	5,013
Sep 18, 2024	43.55	44.15	43.50	44.00	42.85	3,892
Sep 17, 2024	44.30	44.30	43.50	43.55	42.41	10,600
Sep 16, 2024	43.40	44.80	43.40	43.80	42.66	38,862
Sep 13, 2024	43.60	45.00	43.55	44.80	43.63	12,608
Sep 12, 2024	43.25	44.00	43.25	43.70	42.56	18,028
Sep 11, 2024	42.10	43.30	41.70	43.25	42.12	12,338
Sep 10, 2024	42.95	43.15	42.40	42.40	41.29	8,898
Sep 9, 2024	42.95	43.25	42.55	42.95	41.83	12,030
Sep 6, 2024	43.00	43.85	43.00	43.00	41.88	15,712
Sep 5, 2024	42.65	47.00	42.50	43.10	41.98	14,464
Sep 4, 2024	43.65	44.00	42.80	42.80	41.68	23,929
Sep 3, 2024	43.55	44.85	43.55	43.65	42.51	24,957
Sep 2, 2024	45.30	45.30	43.70	44.00	42.85	15,200
Aug 30, 2024	44.15	45.50	44.15	45.30	44.12	28,421
Aug 29, 2024	44.10	44.75	43.60	44.15	43.00	27,174
Aug 28, 2024	43.95	44.15	43.50	44.10	42.95	13,115
Aug 27, 2024	44.90	44.90	43.90	44.00	42.85	25,676
Aug 26, 2024	44.05	45.50	43.70	44.95	43.78	40,940
Aug 23, 2024	43.70	44.75	43.70	44.05	42.90	27,235
Aug 22, 2024	43.75	44.00	43.45	43.65	42.51	18,817
Aug 21, 2024	44.05	44.05	43.50	43.95	42.80	13,899
Aug 20, 2024	44.40	44.40	43.55	43.70	42.56	17,953
Aug 19, 2024	44.55	44.60	43.65	43.95	42.80	23,226
Aug 16, 2024	44.90	45.50	43.65	43.85	42.71	30,877
Aug 15, 2024	44.90	45.50	44.75	44.90	43.73	19,525
Aug 14, 2024	44.95	45.20	43.70	44.90	43.73	25,518
Aug 13, 2024	45.20	45.70	44.00	44.25	43.10	56,620
Aug 12, 2024	45.70	46.60	44.95	45.20	44.02	7,516
Aug 9, 2024	47.05	47.05	45.15	45.55	44.36	26,297
Aug 8, 2024	43.60	48.00	43.55	45.50	44.31	40,219
Aug 7, 2024	43.00	44.75	43.00	44.50	43.34	37,038
Aug 6, 2024	43.10	45.35	42.50	43.30	42.17	18,770
Aug 5, 2024	42.90	43.60	41.50	43.15	42.02	365,354
Aug 2, 2024	45.25	45.25	43.30	44.05	42.90	41,386
Aug 1, 2024	45.00	45.45	44.50	45.25	44.07	20,064
Jul 31, 2024	44.75	45.40	44.50	45.00	43.83	34,910
Jul 30, 2024	44.80	45.50	44.00	44.70	43.53	32,709
Jul 29, 2024	45.75	46.25	44.70	44.75	43.58	27,179
Jul 26, 2024	45.20	46.15	44.60	45.75	44.56	28,642
Jul 25, 2024	45.05	45.25	44.40	44.40	43.24	19,907
Jul 24, 2024	44.45	45.35	44.40	45.05	43.87	11,443
Jul 23, 2024	44.50	44.80	44.40	44.50	43.34	8,491
Jul 22, 2024	44.90	45.10	44.00	44.50	43.34	31,010
Jul 19, 2024	46.50	46.90	43.60	44.85	43.68	64,464
Jul 18, 2024	48.10	48.10	45.05	46.30	45.09	100,774
Jul 17, 2024	47.90	48.75	47.50	48.60	47.33	16,874
Jul 16, 2024	46.50	48.00	46.20	47.95	46.70	87,160
Jul 15, 2024	46.95	46.95	46.25	46.55	45.34	29,461
Jul 12, 2024	45.30	47.25	45.30	47.00	45.77	73,240
Jul 11, 2024	45.15	45.60	44.90	45.25	44.07	30,367
Jul 10, 2024	45.35	45.95	45.10	45.15	43.97	20,355
Jul 9, 2024	46.05	46.40	45.15	45.35	44.17	18,544
Jul 8, 2024	47.25	47.25	45.70	46.05	44.85	31,887
Jul 5, 2024	46.60	48.00	46.10	47.25	46.02	61,104
Jul 4, 2024	46.95	48.95	46.30	46.60	45.38	89,353
Jul 3, 2024	47.05	47.65	46.25	46.90	45.68	37,956
Jul 2, 2024	46.95	47.90	46.25	47.05	45.82	26,605
Jul 1, 2024	47.05	47.55	46.60	46.90	45.68	11,239
Jun 28, 2024	47.05	47.30	46.15	46.35	45.14	19,402
Jun 27, 2024	45.00	47.05	44.40	47.05	45.82	64,924
Jun 26, 2024	45.90	45.95	44.95	45.00	43.83	35,010
Jun 25, 2024	46.75	46.75	45.55	45.60	44.41	36,878
Jun 24, 2024	48.30	48.35	46.50	46.85	45.63	24,334
Jun 20, 2024	45.90	48.65	45.75	48.40	47.14	40,171
Jun 19, 2024	48.15	48.15	46.05	46.40	45.19	28,908
Jun 18, 2024	49.15	49.25	47.35	48.05	46.80	27,826
Jun 17, 2024	50.00	50.30	49.15	49.15	47.87	48,539
Jun 14, 2024	51.20	51.20	50.20	50.50	49.18	35,118
Jun 13, 2024	50.20	50.90	49.80	50.90	49.57	77,277
Jun 12, 2024	50.40	50.50	50.00	50.30	48.99	24,329
Jun 11, 2024	50.20	50.30	49.90	50.30	48.99	44,912
Jun 10, 2024	50.90	50.90	49.25	50.20	48.89	75,309
Jun 7, 2024	49.25	50.90	49.25	50.90	49.57	121,298
Jun 5, 2024	49.20	49.70	49.20	49.25	47.97	18,236
Jun 4, 2024	48.85	49.70	48.60	49.60	48.31	31,803
Jun 3, 2024	49.10	49.80	48.05	49.25	47.97	60,300
May 31, 2024	48.20	49.10	47.55	49.10	47.82	105,844
May 30, 2024	46.95	48.70	46.95	48.25	46.99	145,066
May 29, 2024	45.80	47.00	45.70	47.00	45.77	65,191
May 28, 2024	45.95	46.30	45.15	45.85	44.65	32,279
May 27, 2024	45.55	46.85	45.00	45.95	44.75	42,634
May 24, 2024	45.35	46.00	45.35	45.55	44.36	16,108
May 23, 2024	46.00	46.50	45.65	45.75	44.56	43,370
May 22, 2024	44.30	47.00	44.30	46.20	44.99	34,926
May 21, 2024	45.15	45.70	44.00	44.30	43.14	23,897
May 20, 2024	46.75	47.70	44.90	45.15	43.97	54,070
May 17, 2024	47.20	47.20	46.30	46.75	45.53	41,850
May 16, 2024	47.15	47.60	46.60	47.20	45.97	29,633
May 15, 2024	46.45	47.15	45.70	47.15	45.92	36,137
May 14, 2024	46.70	46.70	46.05	46.45	45.24	30,822
May 13, 2024	45.10	46.70	44.80	46.70	45.48	40,016
May 10, 2024	43.00	45.50	43.00	45.10	43.92	90,995

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Svedbergs Group AB (publ) (SVED-B.ST)