Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 145.05 | 147.00 | 144.90 | 144.90 | 138.51 | 9,100 |
| 2024-06-03 | 148.40 | 148.40 | 145.00 | 145.45 | 139.03 | 14,967 |
| 2024-05-31 | 148.90 | 149.50 | 146.40 | 146.40 | 139.94 | 1,070,876 |
| 2024-05-30 | 147.05 | 150.00 | 146.80 | 149.85 | 143.24 | 20,021 |
| 2024-05-29 | 149.45 | 150.80 | 148.10 | 149.75 | 143.14 | 680,176 |
| 2024-05-28 | 148.50 | 150.68 | 147.90 | 148.50 | 141.95 | 694,863 |
| 2024-05-24 | 148.40 | 151.10 | 146.60 | 150.20 | 143.57 | 273,633 |
| 2024-05-23 | 148.50 | 150.20 | 147.70 | 148.00 | 141.47 | 6,064 |
| 2024-05-22 | 147.75 | 149.40 | 147.30 | 147.35 | 140.85 | 10,390 |
| 2024-05-21 | 147.25 | 148.60 | 146.30 | 147.15 | 140.66 | 4,596 |
| 2024-05-20 | 141.70 | 145.60 | 141.70 | 142.50 | 136.21 | 5,926 |
| 2024-05-17 | 139.05 | 140.70 | 138.00 | 139.35 | 133.20 | 18,497 |
| 2024-05-16 | 134.10 | 143.00 | 134.10 | 138.90 | 132.77 | 20,136 |
| 2024-05-15 | 120.50 | 121.90 | 120.50 | 121.45 | 116.09 | 5,440 |
| 2024-05-14 | 122.00 | 122.00 | 119.60 | 121.55 | 116.19 | 4,291 |
| 2024-05-13 | 124.20 | 124.20 | 122.10 | 124.20 | 118.72 | 3,181 |
| 2024-05-10 | 122.40 | 125.85 | 122.40 | 125.85 | 120.30 | 4,927 |
| 2024-05-09 | 121.55 | 121.55 | 121.55 | 121.55 | 116.19 | 0 |
| 2024-05-08 | 122.00 | 122.30 | 121.10 | 121.55 | 116.19 | 3,857 |
| 2024-05-07 | 121.55 | 122.10 | 120.70 | 121.55 | 116.19 | 1,852 |
| 2024-05-03 | 118.20 | 119.90 | 118.20 | 118.30 | 113.08 | 3,666 |
| 2024-05-02 | 118.30 | 118.40 | 117.30 | 118.30 | 113.08 | 6,905 |
| 2024-05-01 | 117.35 | 117.35 | 117.35 | 117.35 | 112.17 | 0 |
| 2024-04-30 | 117.35 | 118.80 | 117.30 | 117.35 | 112.17 | 8,793 |
| 2024-04-29 | 116.30 | 117.80 | 116.30 | 117.35 | 112.17 | 2,695 |
| 2024-04-26 | 114.30 | 116.00 | 114.30 | 116.00 | 110.88 | 3,724 |
| 2024-04-25 | 114.90 | 116.40 | 110.90 | 112.50 | 107.54 | 16,610 |
| 2024-04-24 | 114.40 | 116.60 | 114.40 | 114.60 | 109.54 | 10,143 |
| 2024-04-23 | 112.70 | 115.21 | 112.50 | 114.90 | 109.83 | 16,176 |
| 2024-04-22 | 110.70 | 113.20 | 110.40 | 112.60 | 107.63 | 10,008 |
| 2024-04-19 | 114.70 | 115.00 | 112.50 | 113.25 | 105.43 | 8,456 |
| 2024-04-18 | 116.20 | 116.40 | 114.00 | 114.00 | 106.13 | 4,849 |
| 2024-04-17 | 115.10 | 118.10 | 115.10 | 116.00 | 107.99 | 19,349 |
| 2024-04-16 | 116.20 | 116.20 | 115.00 | 116.00 | 107.99 | 17,550 |
| 2024-04-15 | 116.70 | 117.50 | 115.60 | 116.30 | 108.27 | 4,954 |
| 2024-04-12 | 117.15 | 118.30 | 116.09 | 117.85 | 109.72 | 811,526 |
| 2024-04-11 | 116.80 | 117.20 | 114.80 | 116.80 | 108.74 | 20,087 |
| 2024-04-10 | 116.70 | 119.60 | 116.70 | 116.80 | 108.74 | 8,652 |
| 2024-04-09 | 117.55 | 118.00 | 115.90 | 117.25 | 109.16 | 123,708 |
| 2024-04-08 | 116.50 | 118.50 | 116.30 | 118.50 | 110.32 | 188,172 |
| 2024-04-05 | 117.80 | 117.80 | 115.60 | 116.00 | 107.99 | 9,750 |
| 2024-04-04 | 120.90 | 121.80 | 119.40 | 121.15 | 112.79 | 11,773 |
| 2024-04-03 | 120.00 | 121.11 | 118.80 | 119.05 | 110.83 | 8,948 |
| 2024-04-02 | 120.40 | 122.00 | 119.80 | 120.40 | 112.09 | 9,662 |
| 2024-03-28 | 122.60 | 123.05 | 120.51 | 123.05 | 114.56 | 11,944 |
| 2024-03-27 | 123.15 | 123.40 | 122.00 | 123.05 | 114.56 | 40,250 |
| 2024-03-26 | 122.00 | 122.58 | 121.20 | 121.75 | 113.35 | 12,491 |
| 2024-03-25 | 123.35 | 123.65 | 121.70 | 123.65 | 115.12 | 9,058 |
| 2024-03-22 | 123.79 | 125.20 | 123.79 | 124.00 | 115.44 | 7,575 |
| 2024-03-21 | 124.70 | 127.20 | 123.50 | 125.85 | 117.16 | 10,930 |
| 2024-03-20 | 122.30 | 124.00 | 121.00 | 124.00 | 115.44 | 77,151 |
| 2024-03-19 | 120.80 | 122.01 | 120.10 | 120.80 | 112.46 | 27,080 |
| 2024-03-18 | 120.80 | 121.60 | 120.80 | 121.25 | 112.88 | 9,867 |
| 2024-03-15 | 121.55 | 124.00 | 121.00 | 122.30 | 113.86 | 17,484 |
| 2024-03-14 | 117.30 | 119.59 | 117.30 | 118.10 | 109.95 | 20,632 |
| 2024-03-13 | 116.00 | 118.49 | 115.99 | 116.30 | 108.27 | 63,707 |
| 2024-03-12 | 115.05 | 117.96 | 115.00 | 115.65 | 107.67 | 20,336 |
| 2024-03-11 | 114.00 | 117.20 | 114.00 | 116.90 | 108.83 | 56,367 |
| 2024-03-08 | 114.00 | 114.80 | 113.10 | 113.15 | 105.34 | 59,995 |
| 2024-03-07 | 113.65 | 114.10 | 112.70 | 113.45 | 105.62 | 6,058 |
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.