Nasdaq Stockholm · SVED-B · stock
Svedbergs Group AB (publ) (SVED-B) stock price history
Every Nasdaq Stockholm trading session of Svedbergs Group AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,699 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SVED-B adjusted close, 2000 to 2026
- SEK 75.33
- All time high, 2026
- SEK 76.02
- 52 week high, SEK 52.60 low
- 6,699
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SVED-B key facts
- Svedbergs Group AB (publ) (SVED-B) closed at SEK 58.70 on Nov 13, 2026 on Nasdaq Stockholm.
- SVED-B's all time high close is SEK 75.33, set on Feb 9, 2026; its all time low close is SEK 4.44 on Mar 2, 2000.
- SVED-B's 52 week range is SEK 52.60 to SEK 76.02.
- SVED-B returned +1.1% over the year to Nov 13, 2026 and +52.9% over five years.
- Over ten years SVED-B returned +173%, +10.6% a year compounded.
- SVED-B's deepest drawdown was -70.1% from Jan 3, 2022 to Oct 3, 2022.
- DataCedar holds 6,699 daily sessions of SVED-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SVED-B price chart, 2000 to 2026
SVED-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | -3.1% |
| 6 months | 0.0% |
| Year to date | -12.4% |
| 1 year | +1.1% |
| 3 years | +154.1% |
| 5 years | +52.9% |
| 10 years | +173.4% |
| Since Jan 3, 2000 | +1,067% |
| Compound annual growth, 26.9 years | +9.6% |
SVED-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 75.33 on Feb 9, 2026
- All time low close
- SEK 4.44 on Mar 2, 2000
- 52 week high
- SEK 76.02 on Feb 9, 2026
- 52 week low
- SEK 52.60 on Oct 8, 2026
- Deepest drawdown
- -70.1% from Jan 3, 2022 to Oct 3, 2022, recovered Sep 3, 2025
- Best single session
- +19.1% on Dec 2, 2021
- Worst single session
- -14.7% on Feb 2, 2009
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 11.7×
- Best calendar year
- 2021, +157%
- Worst calendar year
- 2022, -64%
SVED-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 66.88 | SEK 76.02 | SEK 52.60 | SEK 58.70 | -12.4% | 14.1M | 215 |
| 2025 | SEK 39.63 | SEK 67.77 | SEK 37.44 | SEK 66.98 | +69.2% | 9M | 249 |
| 2024 | SEK 29.17 | SEK 48.35 | SEK 28.47 | SEK 39.59 | +35.9% | 10M | 251 |
| 2023 | SEK 19.77 | SEK 31.00 | SEK 19.46 | SEK 29.12 | +47.3% | 8.5M | 251 |
| 2022 | SEK 55.01 | SEK 57.57 | SEK 16.94 | SEK 19.77 | -64.1% | 18.6M | 253 |
| 2021 | SEK 21.75 | SEK 55.52 | SEK 19.82 | SEK 55.01 | +157.3% | 15.8M | 253 |
| 2020 | SEK 14.21 | SEK 22.32 | SEK 9.91 | SEK 21.38 | +50.4% | 7.8M | 252 |
| 2019 | SEK 13.09 | SEK 16.94 | SEK 12.44 | SEK 14.21 | +9.6% | 3.3M | 245 |
| 2018 | SEK 19.95 | SEK 22.04 | SEK 11.81 | SEK 12.97 | -33.9% | 3.6M | 252 |
| 2017 | SEK 22.20 | SEK 26.07 | SEK 19.31 | SEK 19.62 | -11.7% | 3.5M | 253 |
| 2016 | SEK 15.93 | SEK 23.93 | SEK 14.05 | SEK 22.20 | +39.9% | 3.1M | 252 |
| 2015 | SEK 14.01 | SEK 18.64 | SEK 13.59 | SEK 15.88 | +13.3% | 2.9M | 228 |
| 2014 | SEK 10.33 | SEK 17.75 | SEK 9.11 | SEK 14.01 | +43.8% | 4.6M | 243 |
| 2013 | SEK 9.03 | SEK 11.23 | SEK 8.50 | SEK 9.74 | +10.6% | 4.7M | 247 |
| 2012 | SEK 12.87 | SEK 15.89 | SEK 8.50 | SEK 8.81 | -28.6% | 2M | 234 |
| 2011 | SEK 19.24 | SEK 20.41 | SEK 11.79 | SEK 12.33 | -35.9% | 2.8M | 239 |
| 2010 | SEK 16.32 | SEK 26.61 | SEK 14.90 | SEK 19.24 | +22.9% | 9.4M | 250 |
| 2009 | SEK 9.83 | SEK 19.16 | SEK 9.73 | SEK 15.65 | +64.3% | 1.4M | 251 |
| 2008 | SEK 16.99 | SEK 18.81 | SEK 9.08 | SEK 9.52 | -43.9% | 7M | 252 |
| 2007 | SEK 23.11 | SEK 25.24 | SEK 14.47 | SEK 16.99 | -27.5% | 5.7M | 249 |
| 2006 | SEK 16.54 | SEK 24.63 | SEK 15.36 | SEK 23.41 | +39.7% | 6.4M | 260 |
| 2005 | SEK 10.59 | SEK 17.13 | SEK 9.92 | SEK 16.76 | +55.1% | 10.5M | 258 |
| 2004 | SEK 7.42 | SEK 10.95 | SEK 6.91 | SEK 10.81 | +45.5% | 9.2M | 248 |
| 2003 | SEK 5.84 | SEK 7.57 | SEK 4.95 | SEK 7.42 | +27.1% | 5.7M | 261 |
| 2002 | SEK 6.59 | SEK 6.59 | SEK 5.16 | SEK 5.84 | -11.3% | 5.9M | 261 |
| 2001 | SEK 5.94 | SEK 6.86 | SEK 5.20 | SEK 6.59 | +10.9% | 3.9M | 239 |
| 2000 | SEK 5.24 | SEK 5.94 | SEK 4.41 | SEK 5.94 | n/a | 10M | 253 |
SVED-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 58.70 | +6.0% |
| October 2026 | SEK 55.40 | +1.5% |
| September 2026 | SEK 54.60 | -7.8% |
| August 2026 | SEK 59.20 | +2.8% |
| July 2026 | SEK 57.60 | -10.7% |
| June 2026 | SEK 64.50 | -6.5% |
| May 2026 | SEK 69.00 | +26.1% |
| April 2026 | SEK 54.70 | -18.5% |
| March 2026 | SEK 67.08 | -4.2% |
| February 2026 | SEK 70.03 | +7.7% |
| January 2026 | SEK 65.02 | -2.9% |
| December 2025 | SEK 66.98 | +6.1% |
About the SVED-B data
Daily bars. 6,699 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASVED-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SVED-B share price history
