Svedbergs Group AB Class B SVED_B
OMXSTO · Sweden · Consumer Durables
SEK 56.10+2.10 (+3.89%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 54.60 | -0.55% | SEK 55.70 | SEK 55.90 | SEK 54.60 | 30.92K |
| 2026-09-29 | SEK 54.90 | +0.37% | SEK 54.80 | SEK 55.70 | SEK 54.70 | 39.31K |
| 2026-09-28 | SEK 54.70 | -1.44% | SEK 55.50 | SEK 56.50 | SEK 54.70 | 62.04K |
| 2026-09-25 | SEK 55.50 | +0.91% | SEK 55.10 | SEK 55.90 | SEK 55.00 | 51.52K |
| 2026-09-24 | SEK 55.00 | -2.65% | SEK 56.70 | SEK 56.70 | SEK 55.00 | 44.16K |
| 2026-09-23 | SEK 56.50 | +0.36% | SEK 57.00 | SEK 57.20 | SEK 56.40 | 26.11K |
| 2026-09-22 | SEK 56.30 | -0.53% | SEK 56.60 | SEK 57.20 | SEK 56.30 | 41.39K |
| 2026-09-21 | SEK 56.60 | +0.53% | SEK 56.70 | SEK 57.50 | SEK 56.30 | 36.79K |
| 2026-09-18 | SEK 56.30 | -1.75% | SEK 57.50 | SEK 57.50 | SEK 56.00 | 76.81K |
| 2026-09-17 | SEK 57.30 | +1.42% | SEK 56.60 | SEK 57.80 | SEK 56.60 | 30.15K |
| 2026-09-16 | SEK 56.50 | -0.18% | SEK 56.60 | SEK 57.00 | SEK 56.50 | 83.38K |
| 2026-09-15 | SEK 56.60 | -0.18% | SEK 57.00 | SEK 57.60 | SEK 56.40 | 81.71K |
| 2026-09-14 | SEK 56.70 | -0.18% | SEK 56.70 | SEK 57.30 | SEK 56.60 | 70.67K |
| 2026-09-11 | SEK 56.80 | -1.05% | SEK 57.50 | SEK 58.00 | SEK 56.80 | 30.80K |
| 2026-09-10 | SEK 57.40 | +0.35% | SEK 57.50 | SEK 58.50 | SEK 57.30 | 36.66K |
| 2026-09-09 | SEK 57.20 | -1.55% | SEK 58.00 | SEK 58.40 | SEK 57.20 | 47.41K |
| 2026-09-08 | SEK 58.10 | -0.17% | SEK 58.10 | SEK 58.60 | SEK 57.80 | 13.95K |
| 2026-09-07 | SEK 58.20 | +0.17% | SEK 58.50 | SEK 59.10 | SEK 58.00 | 60.11K |
| 2026-09-04 | SEK 58.10 | +0.69% | SEK 57.80 | SEK 58.40 | SEK 57.70 | 44.94K |
| 2026-09-03 | SEK 57.70 | -0.69% | SEK 58.30 | SEK 58.30 | SEK 56.70 | 115.30K |
| 2026-09-02 | SEK 58.10 | +0.17% | SEK 58.00 | SEK 58.40 | SEK 57.60 | 40.57K |
| 2026-09-01 | SEK 58.00 | -2.03% | SEK 59.20 | SEK 59.20 | SEK 57.70 | 52.20K |
| 2026-08-31 | SEK 59.20 | -0.67% | SEK 59.80 | SEK 59.90 | SEK 59.00 | 25.18K |
| 2026-08-28 | SEK 59.60 | +0.17% | SEK 60.00 | SEK 60.10 | SEK 59.20 | 34.85K |
| 2026-08-27 | SEK 59.50 | -0.34% | SEK 60.00 | SEK 60.00 | SEK 58.70 | 53.87K |
| 2026-08-26 | SEK 59.70 | 0.00% | SEK 59.40 | SEK 60.10 | SEK 59.40 | 23.32K |
| 2026-08-25 | SEK 59.70 | +0.67% | SEK 59.30 | SEK 59.70 | SEK 58.70 | 24.07K |
| 2026-08-24 | SEK 59.30 | +0.51% | SEK 58.90 | SEK 59.50 | SEK 58.40 | 25.81K |
| 2026-08-21 | SEK 59.00 | +1.03% | SEK 58.60 | SEK 59.60 | SEK 58.40 | 26.84K |
| 2026-08-20 | SEK 58.40 | -0.85% | SEK 58.80 | SEK 59.50 | SEK 57.90 | 50.99K |
| 2026-08-19 | SEK 58.90 | -1.01% | SEK 59.50 | SEK 59.50 | SEK 58.20 | 71.53K |
| 2026-08-18 | SEK 59.50 | -0.50% | SEK 59.80 | SEK 60.10 | SEK 59.10 | 20.02K |
| 2026-08-17 | SEK 59.80 | -1.48% | SEK 60.50 | SEK 60.80 | SEK 59.20 | 26.64K |
| 2026-08-14 | SEK 60.70 | +0.17% | SEK 60.90 | SEK 61.30 | SEK 60.30 | 41.49K |
| 2026-08-13 | SEK 60.60 | +1.17% | SEK 60.10 | SEK 61.00 | SEK 59.20 | 55.22K |
| 2026-08-12 | SEK 59.90 | +0.50% | SEK 60.30 | SEK 61.00 | SEK 58.90 | 48.95K |
| 2026-08-11 | SEK 59.60 | +1.19% | SEK 58.40 | SEK 59.90 | SEK 58.40 | 40.70K |
| 2026-08-10 | SEK 58.90 | -1.01% | SEK 59.40 | SEK 59.80 | SEK 58.40 | 29.27K |
| 2026-08-07 | SEK 59.50 | +0.17% | SEK 58.40 | SEK 59.90 | SEK 58.40 | 24.91K |
| 2026-08-06 | SEK 59.40 | +1.02% | SEK 58.90 | SEK 59.40 | SEK 58.70 | 14.52K |
| 2026-08-05 | SEK 58.80 | +1.20% | SEK 58.10 | SEK 59.40 | SEK 57.80 | 35.74K |
| 2026-08-04 | SEK 58.10 | -0.51% | SEK 57.90 | SEK 58.60 | SEK 57.30 | 49.79K |
| 2026-08-03 | SEK 58.40 | +1.39% | SEK 57.50 | SEK 58.70 | SEK 57.30 | 37.40K |
| 2026-07-31 | SEK 57.60 | -0.17% | SEK 57.70 | SEK 58.50 | SEK 57.50 | 15.29K |
| 2026-07-30 | SEK 57.70 | +0.52% | SEK 57.30 | SEK 58.20 | SEK 57.10 | 13.48K |
| 2026-07-29 | SEK 57.40 | -1.37% | SEK 57.80 | SEK 58.20 | SEK 56.80 | 37.29K |
| 2026-07-28 | SEK 58.20 | +2.65% | SEK 56.30 | SEK 58.60 | SEK 56.30 | 54.53K |
| 2026-07-27 | SEK 56.70 | +0.35% | SEK 56.50 | SEK 57.60 | SEK 56.20 | 31.01K |
| 2026-07-24 | SEK 56.50 | -0.70% | SEK 56.70 | SEK 57.70 | SEK 56.10 | 50.96K |
| 2026-07-23 | SEK 56.90 | -1.90% | SEK 57.70 | SEK 57.70 | SEK 56.80 | 27.27K |
| 2026-07-22 | SEK 58.00 | +0.69% | SEK 57.50 | SEK 58.70 | SEK 56.90 | 26.06K |
| 2026-07-21 | SEK 57.60 | -1.54% | SEK 58.20 | SEK 58.40 | SEK 57.30 | 28.55K |
| 2026-07-20 | SEK 58.50 | +0.86% | SEK 58.30 | SEK 59.00 | SEK 57.80 | 34.88K |
| 2026-07-17 | SEK 58.00 | -1.69% | SEK 59.10 | SEK 59.20 | SEK 58.00 | 22.80K |
| 2026-07-16 | SEK 59.00 | +3.51% | SEK 58.00 | SEK 60.00 | SEK 57.10 | 112.32K |
| 2026-07-15 | SEK 57.00 | -8.95% | SEK 57.10 | SEK 59.00 | SEK 55.10 | 359.66K |
| 2026-07-14 | SEK 62.60 | -0.48% | SEK 62.20 | SEK 63.40 | SEK 62.20 | 39.38K |
| 2026-07-13 | SEK 62.90 | -0.47% | SEK 63.20 | SEK 63.40 | SEK 62.00 | 26.39K |
| 2026-07-10 | SEK 63.20 | -0.94% | SEK 64.30 | SEK 64.30 | SEK 62.80 | 23.92K |
| 2026-07-09 | SEK 63.80 | +1.11% | SEK 63.10 | SEK 64.10 | SEK 63.10 | 11.71K |
| 2026-07-08 | SEK 63.10 | -2.17% | SEK 64.50 | SEK 64.50 | SEK 62.60 | 34.82K |
| 2026-07-07 | SEK 64.50 | -1.68% | SEK 65.50 | SEK 65.90 | SEK 64.10 | 23.75K |
| 2026-07-06 | SEK 65.60 | -1.06% | SEK 66.20 | SEK 66.60 | SEK 65.00 | 30.63K |
| 2026-07-03 | SEK 66.30 | +3.92% | SEK 64.80 | SEK 67.50 | SEK 64.80 | 88.70K |
| 2026-07-02 | SEK 63.80 | -0.78% | SEK 64.40 | SEK 64.60 | SEK 63.30 | 30.73K |
| 2026-07-01 | SEK 64.30 | -0.31% | SEK 64.80 | SEK 64.80 | SEK 63.70 | 28.51K |
| 2026-06-30 | SEK 64.50 | +0.16% | SEK 64.20 | SEK 65.70 | SEK 64.20 | 21.20K |
| 2026-06-29 | SEK 64.40 | -0.46% | SEK 64.40 | SEK 65.30 | SEK 64.00 | 26.46K |
| 2026-06-26 | SEK 64.70 | 0.00% | SEK 64.40 | SEK 65.10 | SEK 63.90 | 28.65K |
| 2026-06-25 | SEK 64.70 | +2.37% | SEK 63.30 | SEK 64.80 | SEK 63.30 | 33.79K |
| 2026-06-24 | SEK 63.20 | +0.64% | SEK 62.70 | SEK 63.20 | SEK 62.00 | 19.29K |
| 2026-06-23 | SEK 62.80 | -1.10% | SEK 63.20 | SEK 63.20 | SEK 62.00 | 22.79K |
| 2026-06-22 | SEK 63.50 | +0.16% | SEK 63.30 | SEK 63.50 | SEK 62.20 | 72.67K |
| 2026-06-18 | SEK 63.40 | -0.63% | SEK 63.70 | SEK 64.20 | SEK 63.00 | 46.25K |
| 2026-06-17 | SEK 63.80 | -1.39% | SEK 64.70 | SEK 64.70 | SEK 63.40 | 28.48K |
| 2026-06-16 | SEK 64.70 | +1.25% | SEK 64.00 | SEK 64.70 | SEK 63.10 | 47.73K |
| 2026-06-15 | SEK 63.90 | -0.62% | SEK 64.50 | SEK 65.50 | SEK 63.50 | 32.64K |
| 2026-06-12 | SEK 64.30 | +2.06% | SEK 64.00 | SEK 64.30 | SEK 63.50 | 32.80K |
| 2026-06-11 | SEK 63.00 | -2.93% | SEK 64.90 | SEK 65.00 | SEK 62.50 | 79.97K |
| 2026-06-10 | SEK 64.90 | -0.15% | SEK 65.20 | SEK 65.60 | SEK 64.10 | 60.33K |
| 2026-06-09 | SEK 65.00 | -1.22% | SEK 65.40 | SEK 66.10 | SEK 65.00 | 47.65K |
| 2026-06-08 | SEK 65.80 | -1.35% | SEK 66.20 | SEK 66.70 | SEK 64.50 | 82.63K |
| 2026-06-05 | SEK 66.70 | -0.60% | SEK 67.00 | SEK 68.00 | SEK 66.30 | 41.54K |
| 2026-06-04 | SEK 67.10 | +0.30% | SEK 66.70 | SEK 67.70 | SEK 66.30 | 84.32K |
| 2026-06-03 | SEK 66.90 | +0.15% | SEK 66.80 | SEK 67.90 | SEK 66.30 | 47.33K |
| 2026-06-02 | SEK 66.80 | +1.06% | SEK 66.50 | SEK 67.30 | SEK 66.10 | 89.03K |
| 2026-06-01 | SEK 66.10 | -4.20% | SEK 68.60 | SEK 68.60 | SEK 66.00 | 106.60K |
| 2026-05-29 | SEK 69.00 | +4.70% | SEK 66.00 | SEK 69.00 | SEK 65.20 | 480.71K |
| 2026-05-28 | SEK 65.90 | -1.64% | SEK 67.10 | SEK 67.10 | SEK 65.00 | 75.48K |
| 2026-05-27 | SEK 67.00 | -1.47% | SEK 68.40 | SEK 69.70 | SEK 64.30 | 302.57K |