Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	112.10	114.30	111.60	114.30	106.41	11,709
2024-03-05	111.65	114.30	111.30	112.40	104.64	28,064
2024-03-04	111.35	112.70	109.80	110.90	103.25	24,836
2024-03-01	110.40	111.80	110.00	110.30	102.69	37,776
2024-02-29	108.50	111.70	107.20	110.20	102.59	35,040
2024-02-28	107.75	108.20	107.30	107.55	100.13	15,766
2024-02-27	108.40	108.81	107.90	108.30	100.82	12,703
2024-02-26	109.45	109.50	108.50	109.05	101.52	28,989
2024-02-23	110.50	111.00	109.60	109.65	102.08	118,131
2024-02-22	111.05	111.47	109.35	109.35	101.80	17,306
2024-02-21	110.00	110.20	108.60	109.85	102.27	12,362
2024-02-20	108.90	111.50	108.90	109.05	101.52	41,017
2024-02-19	107.65	108.91	107.65	107.65	100.22	8,845
2024-02-16	108.50	108.80	107.70	108.80	101.29	25,856
2024-02-15	108.00	108.50	106.70	107.45	100.03	19,166
2024-02-14	103.85	107.30	103.20	105.65	98.358	69,824
2024-02-13	104.40	105.20	101.70	102.33	95.262	33,936
2024-02-12	103.63	106.00	102.20	105.85	98.544	64,943
2024-02-09	107.40	107.40	103.79	104.78	97.543	102,026
2024-02-08	122.40	123.00	120.00	120.30	112.00	20,438
2024-02-07	122.60	123.10	121.60	122.70	114.23	9,664
2024-02-06	122.60	123.40	122.10	122.50	114.04	32,525
2024-02-05	123.05	124.60	122.29	123.35	114.84	9,381
2024-02-02	122.70	125.00	122.49	123.75	115.21	21,327
2024-02-01	121.89	123.20	121.89	122.00	113.58	4,881
2024-01-31	122.50	123.30	121.80	122.70	114.23	19,649
2024-01-30	123.15	124.00	121.25	121.25	112.88	10,345
2024-01-29	127.15	127.71	125.70	126.70	117.95	8,873
2024-01-26	125.45	127.39	125.40	125.85	117.16	10,650
2024-01-25	125.05	126.61	125.05	125.05	116.42	33,717
2024-01-24	124.00	125.29	123.70	124.30	115.72	4,407
2024-01-23	123.70	123.70	122.69	123.15	114.65	15,472
2024-01-22	120.40	122.59	120.20	121.75	113.35	24,520
2024-01-19	122.50	123.50	120.60	122.70	114.23	7,954
2024-01-18	125.10	125.10	122.40	122.40	113.95	13,206
2024-01-17	124.60	125.70	123.70	125.55	116.88	38,527
2024-01-16	126.00	128.00	126.00	127.45	118.65	3,145
2024-01-15	129.75	130.60	128.10	130.20	121.21	19,916
2024-01-12	128.30	130.41	126.20	127.85	119.03	14,533
2024-01-11	128.30	130.00	125.69	126.80	118.05	23,587
2024-01-10	129.15	130.50	128.00	129.85	120.89	9,355
2024-01-09	128.40	129.75	127.40	129.75	120.79	11,206
2024-01-08	126.30	129.20	125.30	128.60	119.72	18,457
2024-01-05	130.50	131.50	128.91	130.80	121.77	1,711
2024-01-04	130.50	131.50	130.20	130.80	121.77	16,002
2024-01-03	134.30	134.50	130.58	131.55	122.47	19,195
2024-01-02	135.05	136.10	133.50	136.00	126.61	33,354
2023-12-29	135.15	136.70	135.10	135.65	126.29	2,298
2023-12-28	134.90	135.90	134.60	135.05	125.73	12,412
2023-12-27	133.05	135.00	133.05	133.05	123.87	3,365
2023-12-22	131.85	133.90	131.70	131.85	122.75	194,285
2023-12-21	132.40	133.20	130.39	131.35	122.28	17,161
2023-12-20	132.20	133.40	131.10	132.00	122.89	12,705
2023-12-19	131.60	133.00	131.60	131.85	122.75	8,834
2023-12-18	131.40	131.40	130.00	130.10	121.12	8,905
2023-12-15	133.15	134.70	131.60	133.75	124.52	19,234
2023-12-14	132.10	136.40	132.10	132.50	123.35	33,373
2023-12-13	129.35	131.60	128.70	130.20	121.21	11,945
2023-12-12	128.90	130.40	128.40	129.05	120.14	15,149
2023-12-11	127.75	129.50	127.40	128.10	119.26	6,085

← NewerPage 12 of 22 · 1,263 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.