Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	127.75	129.50	127.40	128.10	119.26	6,085
2023-12-08	129.45	129.80	127.81	128.70	119.82	14,103
2023-12-07	129.25	130.20	128.80	128.80	119.91	1,832
2023-12-06	129.65	132.00	129.20	129.45	120.51	8,969
2023-12-05	124.40	129.80	124.40	129.25	120.33	16,535
2023-12-04	125.15	125.94	124.21	125.85	117.16	34,896
2023-12-01	125.50	126.70	125.50	125.85	117.16	12,623
2023-11-30	125.55	126.30	123.50	126.10	117.40	20,316
2023-11-29	123.00	127.00	123.00	126.60	117.86	18,743
2023-11-28	121.25	123.10	120.60	123.05	114.56	302,734
2023-11-27	121.35	122.90	121.10	122.30	113.86	8,322
2023-11-24	120.60	122.30	120.40	121.85	113.44	21,679
2023-11-23	119.80	121.73	119.80	120.50	112.18	27,005
2023-11-22	119.30	120.60	119.30	119.35	111.11	8,968
2023-11-21	118.00	120.00	118.00	119.35	111.11	13,923
2023-11-20	119.85	120.80	116.90	118.20	110.04	46,697
2023-11-17	117.00	121.50	117.00	120.80	112.46	43,502
2023-11-16	115.25	118.30	114.30	118.20	110.04	5,591
2023-11-15	117.05	120.20	115.90	116.80	108.74	17,235
2023-11-14	109.90	117.10	109.90	116.40	108.37	10,020
2023-11-13	110.70	111.30	109.20	111.15	103.48	10,539
2023-11-10	111.60	111.60	109.80	110.80	103.15	11,742
2023-11-09	109.35	112.40	108.50	112.00	104.27	304,476
2023-11-08	111.85	112.70	109.91	111.55	103.85	28,762
2023-11-07	111.75	114.20	111.70	113.35	105.53	31,078
2023-11-06	110.80	112.00	109.90	110.80	103.15	20,543
2023-11-03	109.05	110.94	108.30	109.75	102.17	35,994
2023-11-02	103.93	109.90	102.20	109.75	102.17	822,172
2023-11-01	101.65	103.01	101.30	101.83	94.797	31,932
2023-10-31	101.08	102.70	100.66	102.50	95.425	82,330
2023-10-30	102.88	103.00	100.20	100.30	93.377	12,615
2023-10-27	99.950	102.80	99.950	100.58	93.633	29,973
2023-10-26	94.450	94.600	93.650	93.725	87.256	50,092
2023-10-25	96.600	97.250	93.153	94.625	88.094	9,364
2023-10-24	96.250	98.100	96.250	97.625	90.886	23,811
2023-10-23	97.925	98.000	95.450	96.325	89.676	22,426
2023-10-20	97.625	98.250	95.906	98.000	91.236	425,379
2023-10-19	95.200	97.800	95.200	96.400	89.746	138,071
2023-10-18	97.150	98.350	94.903	96.400	89.746	16,508
2023-10-17	95.800	97.650	95.800	96.975	90.281	31,001
2023-10-16	99.900	99.900	96.000	96.225	89.583	19,587
2023-10-13	102.70	102.70	101.50	102.50	95.425	10,158
2023-10-12	102.50	104.40	102.50	103.73	96.565	14,236
2023-10-11	104.23	104.80	102.00	102.50	95.425	24,910
2023-10-10	100.80	105.00	100.70	104.58	97.357	16,572
2023-10-09	100.10	102.30	100.10	101.85	94.820	2,683
2023-10-06	100.80	101.90	100.10	100.98	94.005	4,269
2023-10-05	100.03	101.60	99.900	100.50	93.563	14,204
2023-10-04	101.45	101.70	100.30	100.80	93.842	36,989
2023-10-03	103.83	106.30	101.71	102.78	95.681	37,025
2023-10-02	102.58	104.30	102.20	102.50	95.425	30,516
2023-09-29	101.60	103.40	101.60	102.30	95.239	31,298
2023-09-28	102.00	103.00	100.90	102.13	95.076	7,258
2023-09-27	99.550	102.40	99.550	101.63	94.610	13,382
2023-09-26	98.225	99.550	97.750	97.750	91.003	13,357
2023-09-25	99.650	101.10	98.100	99.825	92.935	10,981
2023-09-22	99.275	100.30	98.750	98.975	92.143	14,684
2023-09-21	100.68	101.00	99.500	100.68	93.726	7,803
2023-09-20	98.800	101.00	98.800	100.60	93.656	19,331
2023-09-19	99.950	99.950	97.806	97.850	91.096	6,434

← NewerPage 13 of 22 · 1,264 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.