Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	117.35	118.50	117.20	117.35	109.25	21,721
2023-06-21	117.55	118.60	117.10	117.35	109.25	34,419
2023-06-20	118.30	119.70	118.00	119.25	111.02	53,121
2023-06-19	120.80	120.80	118.20	118.20	110.04	68,955
2023-06-16	126.90	126.90	123.05	123.05	114.56	50,903
2023-06-15	128.10	129.70	127.00	128.50	119.63	10,573
2023-06-14	128.60	129.90	128.20	128.20	119.35	44,704
2023-06-13	127.80	129.90	127.80	128.80	119.91	10,829
2023-06-12	129.05	130.40	127.40	128.60	119.72	10,856
2023-06-09	127.25	128.70	126.70	127.55	118.75	30,478
2023-06-08	129.55	130.10	127.40	128.00	119.16	17,344
2023-06-07	130.20	130.90	129.20	130.20	121.21	67,302
2023-06-06	130.50	130.50	130.50	130.50	121.49	0
2023-06-05	130.60	131.30	129.00	130.50	121.49	62,637
2023-06-02	126.50	130.60	126.00	129.15	120.24	31,635
2023-06-01	123.75	125.80	123.40	124.70	116.09	15,709
2023-05-31	122.50	123.50	122.10	122.20	113.77	25,706
2023-05-30	124.30	125.80	124.20	124.30	115.72	320,871
2023-05-26	121.85	124.60	121.80	122.60	114.14	13,721
2023-05-25	122.90	124.50	121.90	123.25	114.74	17,753
2023-05-24	127.05	127.90	124.30	126.30	117.58	10,562
2023-05-23	128.80	130.60	128.80	129.25	120.33	58,330
2023-05-22	128.20	129.61	128.20	129.35	120.42	21,201
2023-05-19	129.55	129.90	129.00	129.35	120.42	23,413
2023-05-18	126.20	126.20	126.20	126.20	117.49	0
2023-05-17	126.00	128.70	126.00	126.20	117.49	24,219
2023-05-16	130.40	130.40	125.60	126.20	117.49	39,440
2023-05-15	131.05	133.20	128.60	132.00	122.89	63,386
2023-05-12	137.45	139.40	125.40	128.80	119.91	55,272
2023-05-11	132.10	134.30	132.10	133.35	124.15	374,015
2023-05-10	133.15	133.40	130.70	130.70	121.68	17,094
2023-05-09	135.25	135.80	132.20	132.60	123.45	14,291
2023-05-05	133.21	135.60	133.21	134.80	125.50	11,375
2023-05-04	132.60	135.00	132.60	132.60	123.45	36,103
2023-05-03	133.30	135.60	133.30	133.55	124.33	19,497
2023-05-02	136.60	136.80	133.25	133.25	124.05	3,279
2023-04-28	134.70	137.40	134.70	135.35	126.01	18,845
2023-04-27	131.35	134.10	130.60	133.85	124.61	64,635
2023-04-26	129.20	131.00	129.20	129.45	120.51	28,558
2023-04-25	130.40	130.40	129.40	130.40	121.40	11,256
2023-04-24	129.30	131.40	129.30	129.45	120.51	1,205,695
2023-04-21	126.30	129.50	126.30	128.70	119.82	14,070
2023-04-20	133.40	133.40	131.50	133.15	121.45	39,621
2023-04-19	136.10	137.90	134.00	134.00	122.22	11,832
2023-04-18	134.80	138.00	134.50	136.80	124.77	9,004
2023-04-17	133.45	135.00	132.30	133.25	121.54	26,570
2023-04-14	132.50	134.40	132.40	133.55	121.81	10,274
2023-04-13	131.45	132.40	131.10	131.45	119.90	18,844
2023-04-12	132.40	133.40	129.40	130.10	118.66	26,378
2023-04-11	131.75	134.70	131.70	134.50	122.68	142,770
2023-04-06	130.60	132.40	130.50	130.70	119.21	43,860
2023-04-05	131.05	133.60	128.60	130.70	119.21	36,733
2023-04-04	129.80	133.10	129.80	132.00	120.40	44,018
2023-04-03	131.25	131.50	128.70	128.70	117.39	11,437
2023-03-31	130.70	131.80	130.50	131.15	119.62	29,703
2023-03-30	128.90	131.41	128.90	129.25	117.89	49,092
2023-03-29	126.30	127.90	126.00	127.45	116.25	19,893
2023-03-28	125.75	127.80	125.30	126.50	115.38	102,857
2023-03-27	125.25	126.70	123.90	125.45	114.42	77,553
2023-03-24	126.30	126.30	121.70	122.90	112.10	52,298

← NewerPage 15 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.