Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	125.00	127.40	125.00	125.65	114.60	440,570
2023-03-22	124.50	126.20	124.30	124.60	113.65	27,147
2023-03-21	122.40	126.80	122.40	124.40	113.46	499,848
2023-03-20	118.60	123.60	118.60	121.55	110.87	572,575
2023-03-17	123.05	124.00	119.40	119.85	109.31	37,572
2023-03-16	121.85	122.70	119.60	120.70	110.09	32,984
2023-03-15	120.80	122.20	119.20	120.80	110.18	101,791
2023-03-14	120.00	123.30	120.00	122.30	111.55	14,906
2023-03-13	121.25	122.40	117.00	119.65	109.13	112,690
2023-03-10	123.45	123.50	121.60	122.60	111.82	22,877
2023-03-09	124.50	126.40	123.40	124.10	113.19	17,467
2023-03-08	124.70	125.80	124.20	124.60	113.65	10,688
2023-03-07	126.10	126.20	124.50	126.00	114.92	8,532
2023-03-06	125.45	126.30	124.90	124.90	113.92	11,650
2023-03-03	125.20	126.70	125.20	125.45	114.42	9,094
2023-03-02	122.50	124.80	121.70	124.20	113.28	23,396
2023-03-01	122.20	123.90	121.90	122.30	111.55	809,953
2023-02-28	123.35	124.00	121.80	122.60	111.82	17,598
2023-02-27	121.80	123.80	121.80	121.85	111.14	25,808
2023-02-24	129.60	129.60	120.80	121.85	111.14	37,264
2023-02-23	130.80	131.20	127.20	127.65	116.43	15,095
2023-02-22	135.80	135.80	129.40	130.20	118.76	14,576
2023-02-21	136.30	138.10	136.30	136.90	124.87	56,603
2023-02-20	136.20	138.00	135.80	136.20	124.23	22,743
2023-02-17	137.85	138.00	135.80	136.70	124.68	24,897
2023-02-16	139.30	139.30	136.80	138.10	125.96	71,336
2023-02-15	137.65	139.20	137.05	137.05	125.00	21,066
2023-02-14	142.80	143.30	136.00	137.45	125.37	46,657
2023-02-13	141.25	144.00	141.20	142.80	130.25	12,813
2023-02-10	134.50	141.20	134.50	140.00	127.69	147,336
2023-02-09	126.40	139.90	126.40	138.80	126.60	171,196
2023-02-08	119.75	121.95	119.30	120.60	110.00	26,448
2023-02-07	119.15	120.50	118.20	119.25	108.77	15,241
2023-02-06	120.10	120.10	119.00	120.00	109.45	16,677
2023-02-03	120.70	122.31	118.70	118.70	108.27	13,629
2023-02-02	115.65	122.91	115.40	120.50	109.91	5,229
2023-02-01	113.70	116.20	113.70	115.65	105.48	37,332
2023-01-31	112.40	113.70	112.40	112.70	102.79	13,313
2023-01-30	112.50	112.70	111.60	112.00	102.15	10,184
2023-01-27	113.30	113.30	112.50	112.70	102.79	6,796
2023-01-26	113.25	114.10	112.90	113.25	103.29	27,167
2023-01-25	114.30	115.60	112.50	114.40	104.34	19,396
2023-01-24	114.40	115.00	113.70	114.90	104.80	3,475
2023-01-23	113.50	115.40	113.50	114.30	104.25	8,398
2023-01-20	114.20	114.20	113.10	114.00	103.98	5,661
2023-01-19	115.85	116.50	114.10	115.85	105.67	11,513
2023-01-18	116.00	118.70	114.50	117.75	107.40	98,624
2023-01-17	115.25	115.90	114.70	115.45	105.30	4,695
2023-01-16	112.30	115.25	112.10	115.25	105.12	11,293
2023-01-13	113.65	116.90	111.80	112.70	102.79	38,813
2023-01-12	114.70	118.30	114.50	118.30	107.90	18,758
2023-01-11	109.45	115.00	109.00	112.60	102.70	16,866
2023-01-10	107.30	110.40	107.30	110.20	100.51	35,433
2023-01-09	106.30	108.10	106.30	106.30	96.956	18,613
2023-01-06	104.13	104.13	104.13	104.13	94.972	0
2023-01-05	103.60	105.00	103.60	104.13	94.972	18,824
2023-01-04	101.63	104.70	99.800	104.13	94.972	28,605
2023-01-03	99.825	102.20	99.625	99.625	90.868	50,274
2022-12-30	102.33	102.43	99.860	102.43	93.422	7,981
2022-12-29	101.25	102.80	99.150	102.10	93.125	5,947

← NewerPage 16 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.