Sweco AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	165.25	170.40	165.00	168.70	161.26	7,628
2024-08-27	164.50	165.00	163.20	164.50	157.24	3,438
2024-08-23	165.05	167.10	165.05	165.05	157.77	1,963
2024-08-22	164.60	165.70	164.60	164.60	157.34	2,457
2024-08-21	163.70	165.50	163.70	164.70	157.43	4,544
2024-08-20	164.40	164.40	163.30	164.20	156.95	9,520
2024-08-19	163.35	164.80	162.60	164.20	156.95	1,891
2024-08-16	162.10	163.90	162.00	162.10	154.95	2,371
2024-08-15	163.90	163.90	160.60	161.05	153.94	11,615
2024-08-14	166.05	166.05	163.70	166.00	158.68	2,649
2024-08-13	164.20	166.00	164.10	165.15	157.86	3,994
2024-08-12	163.70	165.20	163.70	164.40	157.15	2,268
2024-08-09	163.40	165.30	163.40	164.10	156.86	159,857
2024-08-08	162.90	162.90	160.60	162.50	155.33	2,820
2024-08-07	162.00	164.70	162.00	162.00	154.85	4,496
2024-08-06	160.40	161.40	158.10	158.80	151.79	8,310
2024-08-05	158.40	160.90	155.20	158.70	151.70	7,156
2024-08-02	168.30	168.30	163.70	165.65	158.34	10,187
2024-08-01	172.60	173.20	170.40	172.90	165.27	306,051
2024-07-31	169.55	172.90	169.55	169.55	162.07	9,698
2024-07-30	169.20	170.80	169.20	169.35	161.88	6,589
2024-07-29	169.35	171.00	169.10	169.65	162.16	6,683
2024-07-26	167.60	170.30	167.60	167.65	160.25	2,197
2024-07-25	168.30	168.30	166.40	166.60	159.25	2,735
2024-07-24	169.40	170.90	169.40	169.65	162.16	437,948
2024-07-23	168.60	170.40	168.60	169.45	161.97	10,627
2024-07-22	168.10	170.20	168.10	168.30	160.87	25,502
2024-07-19	165.85	168.10	165.30	166.10	158.77	12,118
2024-07-18	162.70	166.20	162.60	166.00	158.68	3,603
2024-07-17	163.55	164.70	162.20	162.70	155.52	17,163
2024-07-16	156.30	165.20	155.10	162.20	155.04	9,017
2024-07-15	155.20	157.20	155.20	155.85	148.97	270,900
2024-07-12	152.20	157.30	152.00	155.45	148.59	11,168
2024-07-11	150.70	152.00	149.60	150.30	143.67	6,519
2024-07-10	148.40	150.10	148.40	148.70	142.14	2,632
2024-07-09	150.60	151.20	148.60	150.40	143.76	164,341
2024-07-08	148.80	151.50	148.70	148.80	142.23	29,934
2024-07-05	150.60	150.80	148.28	150.40	143.76	878
2024-07-04	150.00	150.90	150.00	150.40	143.76	6,519
2024-07-03	148.70	150.50	148.40	148.70	142.14	4,221
2024-07-02	148.20	149.70	148.00	148.20	141.66	13,768
2024-07-01	146.60	149.00	145.30	146.40	139.94	9,160
2024-06-28	146.40	147.20	145.00	146.30	139.84	2,785
2024-06-27	146.00	147.10	145.50	145.65	139.22	26,778
2024-06-26	148.70	149.20	145.50	146.30	139.84	11,908
2024-06-25	147.55	148.10	147.15	147.15	140.66	11,842
2024-06-24	148.40	149.00	147.10	147.45	140.94	10,521
2024-06-21	148.60	148.60	148.60	148.60	142.04	0
2024-06-20	147.60	150.10	147.60	148.60	142.04	67,227
2024-06-19	146.80	148.10	146.50	146.70	140.23	15,886
2024-06-18	146.70	147.80	145.30	146.90	140.42	4,856
2024-06-17	145.45	147.20	144.30	145.55	139.13	6,475
2024-06-14	148.20	148.50	144.20	145.75	139.32	17,395
2024-06-13	150.70	150.90	148.90	150.10	143.48	8,694
2024-06-12	148.30	151.10	148.30	148.30	141.76	14,241
2024-06-11	145.40	148.30	145.40	146.00	139.56	38,668
2024-06-10	145.35	145.70	143.80	145.65	139.22	6,533
2024-06-07	146.70	147.40	146.00	146.90	140.42	16,887
2024-06-06	146.70	146.70	146.70	146.70	140.23	0
2024-06-05	146.20	146.80	145.60	146.70	140.23	8,262

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	3.7000 SEK
2025-04-30	3.3000 SEK
2024-04-22	2.9500 SEK
2023-04-21	2.7000 SEK
2022-04-22	2.4500 SEK
2021-04-23	2.2000 SEK
2020-10-23	9.3000 SEK
2020-04-24	9.3000 SEK
2019-04-12	16.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.