Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	102.03	102.40	100.40	102.03	93.057	11,405
2022-12-23	100.20	101.60	100.20	100.20	91.392	6,310
2022-12-22	100.03	101.20	99.800	100.68	91.825	15,482
2022-12-21	99.200	100.40	99.200	100.00	91.210	15,806
2022-12-20	96.775	98.000	95.400	98.000	89.386	22,739
2022-12-19	97.150	98.300	96.200	97.525	88.952	30,967
2022-12-16	99.850	100.20	97.175	97.175	88.633	47,845
2022-12-15	103.55	104.10	99.350	99.825	91.050	14,916
2022-12-14	102.20	105.90	102.20	104.60	95.405	20,516
2022-12-13	100.43	105.70	99.434	104.20	95.041	55,161
2022-12-12	99.900	99.900	98.575	98.575	89.910	6,818
2022-12-09	99.075	100.90	98.750	100.80	91.939	2,778
2022-12-08	99.100	99.100	97.850	97.850	89.249	12,228
2022-12-07	100.40	100.40	98.050	98.500	89.842	18,892
2022-12-06	106.30	106.30	100.90	102.13	93.148	27,578
2022-12-05	105.55	107.20	105.35	105.35	96.089	27,587
2022-12-02	104.50	106.10	103.90	105.65	96.363	27,588
2022-12-01	103.18	104.50	102.80	103.83	94.698	26,131
2022-11-30	100.10	101.70	99.850	101.45	92.532	30,121
2022-11-29	99.625	100.40	98.900	99.050	90.343	26,130
2022-11-28	100.60	101.90	99.250	100.90	92.031	29,652
2022-11-25	100.98	101.80	100.60	101.25	92.350	22,929
2022-11-24	99.925	103.00	99.400	101.45	92.532	19,686
2022-11-23	98.500	100.30	97.900	99.525	90.776	22,648
2022-11-22	97.525	98.200	95.900	97.925	89.317	28,730
2022-11-21	94.675	96.800	94.100	95.525	87.128	41,169
2022-11-18	94.925	96.650	94.100	95.000	86.649	19,627
2022-11-17	95.550	96.250	93.100	94.300	86.011	28,472
2022-11-16	95.350	95.350	93.100	94.300	86.011	10,474
2022-11-15	96.900	98.150	96.250	97.725	89.135	32,736
2022-11-14	97.650	98.250	95.600	97.375	88.815	17,111
2022-11-11	97.150	97.600	94.500	95.850	87.425	25,868
2022-11-10	88.675	95.650	86.550	94.625	86.307	29,810
2022-11-09	89.875	90.950	89.300	90.400	82.454	16,171
2022-11-08	87.875	90.700	87.100	89.525	81.655	25,138
2022-11-07	86.350	87.700	85.900	86.350	78.760	21,894
2022-11-04	84.725	86.350	84.350	84.350	76.935	5,931
2022-11-03	84.825	85.000	83.350	84.350	76.935	81,963
2022-11-02	85.639	87.000	85.639	86.725	79.102	20,770
2022-11-01	84.700	87.700	84.700	85.000	77.528	27,098
2022-10-31	83.875	84.450	82.650	83.450	76.115	47,396
2022-10-28	83.625	84.550	81.950	82.675	75.408	68,972
2022-10-27	93.800	93.800	82.950	84.825	77.369	57,035
2022-10-26	95.100	96.200	93.500	96.200	87.744	24,875
2022-10-25	92.050	95.160	92.050	93.925	85.669	11,898
2022-10-24	91.725	92.750	90.600	90.825	82.841	34,918
2022-10-21	88.400	89.750	87.750	88.350	80.584	27,493
2022-10-20	88.250	90.150	87.950	88.775	80.971	5,815
2022-10-19	91.625	91.650	88.650	89.100	81.268	14,992
2022-10-18	92.950	92.950	91.400	92.525	84.392	30,009
2022-10-17	87.525	92.100	87.150	91.000	83.001	7,444
2022-10-14	86.450	89.250	86.450	88.200	80.447	38,518
2022-10-13	81.775	84.963	78.650	84.050	76.662	44,355
2022-10-12	86.600	86.600	84.950	85.875	78.326	82,208
2022-10-11	87.925	88.250	83.550	85.725	78.190	42,355
2022-10-10	89.825	92.700	88.725	88.725	80.926	32,731
2022-10-07	93.675	94.000	90.100	90.625	82.659	31,215
2022-10-06	94.450	95.500	93.650	94.925	86.581	20,286
2022-10-05	98.300	98.300	92.825	92.825	84.665	8,078
2022-10-04	96.875	100.20	96.000	99.150	90.434	21,138

← NewerPage 17 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.