What is the all time high of SVED-B?

Svedbergs Group AB (publ) (SVED-B) closed at its highest ever adjusted price, SEK 75.33, on Feb 9, 2026. Its lowest close was SEK 4.44 on Mar 2, 2000.

How much has SVED-B returned over the last 10 years?

+174.0% in price terms from the close ten years before Sep 28, 2026, which is +10.6% a year compounded. Over one year the return is +2.2%; over five years +68.5%.

What was the worst drawdown in SVED-B history?

-70.1% from the Jan 3, 2022 peak to the Oct 3, 2022 trough on adjusted closes; the previous peak was regained on Sep 3, 2025.

How far back does SVED-B historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SVED-B historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SVED-B historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SVED-B?

Among complete calendar years, 2021 was the best at +157.3% and 2022 the worst at -64.1%, measured close to close.

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 Sep 28, 2026: 6,784 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.

Get SVED-B data, free key Year by year table

SVED-B adjusted close, 2000 to 2026

SVED-BSvedbergs Group AB (publ)

SEK 55.40+2.2% over one year

SEK 75.33
All time high, 2026: SEK 76.02
52 week high, SEK 50.71 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 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 55.40 on Sep 28, 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 50.71 to SEK 76.02.
SVED-B returned +2.2% over the year to Sep 28, 2026 and +68.5% over five years.
Over ten years SVED-B returned +174%, +10.6% a year compounded.
SVED-B's deepest drawdown was -70.1% from Jan 3, 2022 to Oct 3, 2022.
DataCedar holds 6,784 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SVED-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-7.0%
3 months	-14.4%
6 months	-15.2%
Year to date	-17.3%
1 year	+2.2%
3 years	+115.8%
5 years	+68.5%
10 years	+174.0%
Since Jan 3, 2000	+1,001%
Compound annual growth, 26.7 years	+9.4%

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 50.71 on Oct 22, 2025
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: 33.2%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 11.0×
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 66.88	SEK 76.02	SEK 53.60	SEK 55.40	-17.3%	12.6M	186
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	247
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	253
2015	SEK 14.01	SEK 18.64	SEK 13.59	SEK 15.88	+13.3%	3M	251
2014	SEK 10.33	SEK 17.75	SEK 9.11	SEK 14.01	+43.8%	4.7M	249
2013	SEK 9.03	SEK 11.23	SEK 8.50	SEK 9.74	+10.6%	4.7M	250
2012	SEK 12.87	SEK 15.89	SEK 8.50	SEK 8.81	-28.6%	2.1M	250
2011	SEK 19.24	SEK 20.41	SEK 11.79	SEK 12.33	-35.9%	2.9M	253
2010	SEK 16.32	SEK 26.61	SEK 14.90	SEK 19.24	+22.9%	9.4M	253
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	250
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	260
2004	SEK 7.42	SEK 10.95	SEK 6.91	SEK 10.81	+45.5%	9.2M	262
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%	4.2M	261
2000	SEK 5.24	SEK 5.94	SEK 4.41	SEK 5.94	n/a	10.2M	260

SVED-B monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 55.40	-6.4%
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%
November 2025	SEK 63.15	+8.1%
October 2025	SEK 58.44	+9.6%

About the SVED-B data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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/SVED-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

SUMMAS Summa Defence Oyj
SUS Surgical Science Sweden AB (publ)
SUSG Sustainion Group AB
SVEAF-B Sveafastigheter AB (publ)
SVIK Studsvik AB (publ)
SVOL-A Svolder AB (publ)
SVOL-B Svolder AB (publ)
SWEC-A Sweco AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

SVED-B share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market