UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.51 -0.18 (-0.22%) GOLD FUTURES
2,394.40 +6.00 (+0.25%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,251.10 +1,694.73 (+3.42%)
Svedbergs Group AB (publ) (0GXD.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:00PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 15 |
| 17 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 4 |
| 16 Apr 2024 | 40.15 | 40.15 | 39.05 | 39.05 | 39.05 | 336 |
| 15 Apr 2024 | 40.30 | 40.30 | 40.00 | 40.25 | 40.25 | 453 |
| 12 Apr 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 202 |
| 11 Apr 2024 | 41.60 | 41.60 | 40.70 | 41.60 | 41.60 | 663 |
| 10 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 21 |
| 09 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5 |
| 08 Apr 2024 | 41.70 | 42.30 | 41.65 | 42.05 | 42.05 | 1,108 |
| 05 Apr 2024 | 41.20 | 41.25 | 41.20 | 41.25 | 41.25 | 362 |
| 04 Apr 2024 | 40.90 | 40.90 | 40.75 | 40.75 | 40.75 | 90 |
| 03 Apr 2024 | 39.60 | 39.95 | 39.60 | 39.80 | 39.80 | 444 |
| 02 Apr 2024 | 39.50 | 39.70 | 39.50 | 39.65 | 39.65 | 414 |
| 28 Mar 2024 | 38.70 | 38.70 | 38.65 | 38.65 | 38.65 | 239 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 5 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 368 |
| 21 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 722 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 37.00 | 37.00 | 36.91 | 36.91 | 36.91 | 253 |
| 13 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 8 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 43 |
| 07 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 34 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 57 |
| 29 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 729 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 69 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 19 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1,152 |
| 16 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 38 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 541 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 31 |
| 05 Feb 2024 | 35.85 | 35.85 | 35.45 | 35.45 | 35.45 | 14 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 36.70 | 37.50 | 36.70 | 37.50 | 37.50 | 1,195 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 88 |
| 29 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2 |
| 26 Jan 2024 | 35.70 | 35.95 | 35.70 | 35.95 | 35.95 | 516 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 2 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 159 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 10 |
| 16 Jan 2024 | 35.62 | 35.65 | 35.62 | 35.65 | 35.65 | 35,272 |
| 15 Jan 2024 | 36.30 | 36.30 | 36.04 | 36.25 | 36.25 | 13,901 |
| 12 Jan 2024 | 36.55 | 36.55 | 36.23 | 36.55 | 36.55 | 84 |
| 11 Jan 2024 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | 98 |
| 10 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 260 |
| 09 Jan 2024 | 35.05 | 35.05 | 33.70 | 33.70 | 33.70 | 88 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 131 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 18 |
| 08 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 49 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 33.45 | 33.45 | 33.40 | 33.40 | 33.40 | 32 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.