Svedbergs Group AB (publ) (Q49.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:24AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Apr 30, 2024 | 0.5 Dividend | |||||
| Apr 29, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.1550 | - |
| Apr 26, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.1291 | - |
| Apr 25, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.2629 | - |
| Apr 24, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 2.8874 | - |
| Apr 23, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.9694 | - |
| Apr 22, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 2.9824 | - |
| Apr 19, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 2.9651 | - |
| Apr 18, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 2.9478 | - |
| Apr 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.9176 | - |
| Apr 16, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 2.9219 | - |
| Apr 15, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 2.9996 | - |
| Apr 12, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.0600 | - |
| Apr 11, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 2.9996 | - |
| Apr 10, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.0687 | - |
| Apr 09, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.0989 | - |
| Apr 08, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.1032 | - |
| Apr 05, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 2.9651 | - |
| Apr 04, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2.9090 | - |
| Apr 03, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 2.9047 | - |
| Apr 02, 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 2.8529 | - |
| Mar 28, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 2.7838 | - |
| Mar 27, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.8313 | - |
| Mar 26, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.8658 | - |
| Mar 25, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.7968 | - |
| Mar 22, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2.8399 | - |
| Mar 21, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 2.8960 | - |
| Mar 20, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 2.8270 | - |
| Mar 19, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 2.8701 | - |
| Mar 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.8140 | - |
| Mar 15, 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 2.7752 | - |
| Mar 14, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 2.8184 | - |
| Mar 13, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 2.7925 | - |
| Mar 12, 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 2.7579 | - |
| Mar 11, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 2.7148 | - |
| Mar 08, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.7277 | - |
| Mar 07, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 2.6457 | - |
| Mar 06, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 2.6716 | - |
| Mar 05, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.7363 | - |
| Mar 04, 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 2.7407 | - |
| Mar 01, 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 2.6198 | - |
| Feb 29, 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 2.6371 | - |
| Feb 28, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.6759 | - |
| Feb 27, 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 2.6630 | - |
| Feb 26, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 2.6457 | - |
| Feb 23, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.6932 | - |
| Feb 22, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.6975 | - |
| Feb 21, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.6500 | - |
| Feb 20, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 2.6889 | - |
| Feb 19, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.6975 | - |
| Feb 16, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 2.6716 | - |
| Feb 15, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.6846 | - |
| Feb 14, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.6414 | - |
| Feb 13, 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 2.7579 | - |
| Feb 12, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 2.7838 | - |
| Feb 09, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.7277 | - |
| Feb 08, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.6500 | - |
| Feb 07, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.6846 | - |
| Feb 06, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 2.6716 | - |
| Feb 05, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.7709 | - |
| Feb 02, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.7277 | - |
| Feb 01, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.7795 | - |
| Jan 31, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 2.8227 | - |
| Jan 30, 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 2.7493 | - |
| Jan 29, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 2.6802 | - |
| Jan 26, 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 2.6284 | - |
| Jan 25, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.5637 | - |
| Jan 24, 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 2.6284 | - |
| Jan 23, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 2.6112 | - |
| Jan 22, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.7018 | - |
| Jan 19, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.7105 | - |
| Jan 18, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 2.6802 | - |
| Jan 17, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.6673 | - |
| Jan 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.7105 | - |
| Jan 15, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.6846 | - |
| Jan 12, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.6846 | - |
| Jan 11, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.6759 | - |
| Jan 10, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 2.6457 | - |
| Jan 09, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.4774 | - |
| Jan 08, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.3220 | - |
| Jan 05, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.3954 | - |
| Jan 04, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.4644 | - |
| Jan 03, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.4256 | - |
| Jan 02, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.4860 | - |
| Dec 29, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.4083 | - |
| Dec 28, 2023 | 2.8439 | 2.8439 | 2.8439 | 2.8439 | 2.4548 | - |
| Dec 27, 2023 | 2.9056 | 2.9056 | 2.9056 | 2.9056 | 2.5081 | - |
| Dec 22, 2023 | 2.7028 | 2.8263 | 2.7028 | 2.8263 | 2.4396 | 11 |
| Dec 21, 2023 | 2.8174 | 2.8174 | 2.8174 | 2.8174 | 2.4320 | - |
| Dec 20, 2023 | 2.8351 | 2.8351 | 2.8351 | 2.8351 | 2.4472 | - |
| Dec 19, 2023 | 2.7910 | 2.7910 | 2.7910 | 2.7910 | 2.4092 | - |
| Dec 18, 2023 | 2.7557 | 2.7557 | 2.7557 | 2.7557 | 2.3787 | - |
| Dec 15, 2023 | 2.7072 | 2.7072 | 2.7072 | 2.7072 | 2.3369 | - |
| Dec 14, 2023 | 2.5749 | 2.7645 | 2.5749 | 2.7645 | 2.3863 | - |
| Dec 13, 2023 | 2.6058 | 2.6058 | 2.5749 | 2.5749 | 2.2227 | - |
| Dec 12, 2023 | 2.7028 | 2.7028 | 2.7028 | 2.7028 | 2.3331 | - |
| Dec 11, 2023 | 2.6631 | 2.7028 | 2.6631 | 2.7028 | 2.3331 | - |
| Dec 08, 2023 | 2.6896 | 2.6896 | 2.6896 | 2.6896 | 2.3216 | - |
| Dec 07, 2023 | 2.6234 | 2.6234 | 2.6234 | 2.6234 | 2.2645 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.