Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	101.22	101.22	98.850	98.875	92.050	23,586
2023-09-14	99.175	100.10	98.700	99.750	92.865	20,450
2023-09-13	99.960	99.960	98.900	99.925	93.028	23,962
2023-09-12	101.18	101.20	97.450	99.250	92.399	11,533
2023-09-11	100.90	101.70	100.60	101.35	94.354	6,771
2023-09-08	101.75	102.40	101.00	102.40	95.332	13,299
2023-09-07	103.53	103.60	101.20	102.20	95.146	5,630
2023-09-06	103.53	104.30	102.90	103.65	96.496	4,606
2023-09-05	104.40	105.00	103.86	104.40	97.194	13,397
2023-09-04	105.60	107.50	105.60	106.00	98.683	3,661
2023-09-01	106.20	106.20	105.30	105.75	98.451	3,856
2023-08-31	106.50	106.50	106.50	106.50	99.149	413,853
2023-08-30	106.30	106.90	105.93	106.70	99.335	8,349
2023-08-29	106.20	107.20	106.00	106.00	98.683	12,165
2023-08-25	103.83	105.00	103.35	103.35	96.216	8,816
2023-08-24	104.80	105.35	104.10	105.35	98.078	6,629
2023-08-23	104.43	104.80	103.60	104.33	97.124	4,631
2023-08-22	103.60	105.10	103.60	104.68	97.450	6,341
2023-08-21	104.70	105.90	103.70	105.18	97.915	13,240
2023-08-18	104.58	106.10	104.31	105.05	97.799	4,519
2023-08-17	106.90	107.00	105.00	105.75	98.451	13,824
2023-08-16	107.35	107.50	106.50	106.80	99.428	16,842
2023-08-15	108.90	109.60	107.30	107.55	100.13	11,975
2023-08-14	109.25	110.50	108.80	109.25	101.71	23,572
2023-08-11	109.00	110.70	109.00	109.85	102.27	4,742
2023-08-10	110.30	110.30	110.30	110.30	102.69	32,573
2023-08-09	108.30	110.30	108.30	109.15	101.62	22,733
2023-08-08	106.80	108.80	106.79	108.50	101.01	20,442
2023-08-07	108.90	109.20	106.70	107.45	100.03	7,322
2023-08-04	106.50	109.50	106.10	109.25	101.71	2,977
2023-08-03	107.05	107.20	106.60	106.90	99.521	16,566
2023-08-02	104.20	106.70	104.20	106.60	99.242	22,075
2023-08-01	108.00	108.20	106.10	107.45	100.03	37,111
2023-07-31	108.40	108.90	107.90	108.70	101.20	14,902
2023-07-28	106.90	109.80	106.40	109.65	102.08	17,776
2023-07-27	109.15	109.70	107.70	107.85	100.41	54,091
2023-07-26	110.60	110.60	109.20	109.55	101.99	6,709
2023-07-25	109.85	110.90	109.50	110.10	102.50	13,997
2023-07-24	108.70	110.80	108.70	108.70	101.20	25,564
2023-07-21	107.30	109.40	107.30	108.10	100.64	181,493
2023-07-20	109.35	109.98	107.70	107.75	100.31	10,507
2023-07-19	114.20	114.20	111.10	111.65	103.94	26,774
2023-07-18	106.60	114.50	105.21	113.25	105.43	61,067
2023-07-17	108.00	108.80	107.60	108.20	100.73	15,359
2023-07-14	109.85	109.85	108.50	109.85	102.27	16,850
2023-07-13	112.50	112.50	110.40	111.55	103.85	9,540
2023-07-12	109.45	111.90	109.00	111.65	103.94	12,428
2023-07-11	110.80	111.40	109.30	111.25	103.57	23,221
2023-07-10	110.30	111.00	109.20	110.20	102.59	49,369
2023-07-07	110.20	111.10	109.60	110.10	102.50	9,402
2023-07-06	110.90	112.10	109.50	109.65	102.08	19,518
2023-07-05	115.00	115.00	111.20	111.35	103.66	52,992
2023-07-04	115.30	115.30	113.50	113.55	105.71	10,865
2023-07-03	118.90	118.90	112.10	114.10	106.22	24,879
2023-06-30	119.05	121.41	118.00	119.25	111.02	47,036
2023-06-29	121.65	121.70	119.00	120.80	112.46	13,991
2023-06-28	118.40	121.40	118.00	120.90	112.55	28,177
2023-06-27	118.00	118.90	117.50	118.80	110.60	341,391
2023-06-26	117.85	119.00	116.70	118.80	110.60	1,202,395
2023-06-23	117.35	117.35	117.35	117.35	109.25	0

← NewerPage 14 of 21 · 1,256 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.