Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	92.350	95.850	90.950	95.550	87.151	25,033
2022-09-30	90.725	93.600	90.200	92.400	84.278	15,792
2022-09-29	91.450	91.450	89.350	89.350	81.496	15,817
2022-09-28	88.675	92.600	86.700	92.150	84.050	37,503
2022-09-27	90.625	91.900	88.800	89.400	81.541	31,971
2022-09-26	91.875	92.300	90.200	91.450	83.411	22,468
2022-09-23	93.675	93.800	90.200	92.300	84.187	33,611
2022-09-22	95.600	95.600	92.950	93.525	85.304	6,708
2022-09-21	95.000	97.500	94.450	96.875	88.359	16,017
2022-09-20	99.600	99.600	95.200	96.400	87.926	6,839
2022-09-16	100.30	100.43	97.150	100.43	91.597	31,426
2022-09-15	101.53	103.20	100.40	100.78	91.917	5,174
2022-09-14	101.60	103.28	101.60	103.28	94.197	3,439
2022-09-13	107.15	107.70	103.90	104.78	95.565	3,216
2022-09-12	105.35	107.31	104.70	106.50	97.138	2,350
2022-09-09	102.70	106.00	102.70	105.65	96.363	9,530
2022-09-08	101.83	102.60	99.250	101.83	92.874	7,668
2022-09-07	99.750	101.40	99.500	100.58	91.734	28,229
2022-09-06	100.23	102.10	99.800	101.73	92.783	6,142
2022-09-05	98.975	100.60	98.000	99.150	90.434	14,554
2022-09-02	97.850	102.20	97.850	101.38	92.464	23,953
2022-09-01	99.525	99.750	97.500	99.725	90.959	49,318
2022-08-31	101.93	102.60	100.40	101.53	92.601	3,666
2022-08-30	100.40	102.90	100.40	101.53	92.601	13,775
2022-08-26	104.00	104.30	99.700	101.35	92.441	6,536
2022-08-25	104.10	104.40	102.10	104.13	94.972	7,934
2022-08-24	102.50	104.10	102.00	102.88	93.832	18,687
2022-08-23	103.18	104.60	102.60	103.65	94.539	4,135
2022-08-22	105.35	106.30	103.30	104.40	95.223	6,358
2022-08-19	107.90	107.90	105.70	105.75	96.454	12,684
2022-08-18	107.30	109.65	107.30	109.65	100.01	20,273
2022-08-17	111.25	112.70	107.50	107.85	98.370	4,674
2022-08-16	111.55	112.60	111.20	111.85	102.02	20,643
2022-08-15	111.40	112.50	111.40	111.75	101.93	7,455
2022-08-12	109.85	111.30	109.65	109.65	100.01	13,977
2022-08-11	109.20	110.60	109.20	110.30	100.60	25,474
2022-08-10	107.25	109.90	106.40	108.80	99.236	30,037
2022-08-09	107.90	107.90	106.20	106.50	97.138	17,550
2022-08-08	108.30	109.40	107.50	108.40	98.871	25,385
2022-08-05	109.35	111.30	107.00	108.60	99.054	51,756
2022-08-04	108.90	110.20	108.60	109.15	99.555	27,069
2022-08-03	106.90	108.77	106.90	107.25	97.822	15,393
2022-08-02	107.85	108.00	105.70	107.85	98.370	43,384
2022-08-01	111.90	111.90	108.90	110.40	100.70	17,724
2022-07-29	109.80	113.40	109.80	113.25	103.29	23,118
2022-07-28	106.20	108.20	106.20	106.90	97.503	50,362
2022-07-27	105.65	106.20	104.20	104.60	95.405	23,811
2022-07-26	107.30	107.30	104.20	105.08	95.839	31,325
2022-07-25	108.00	108.30	107.10	108.30	98.780	44,915
2022-07-22	106.70	109.40	105.70	108.10	98.598	46,388
2022-07-21	104.10	107.20	104.10	106.50	97.138	76,638
2022-07-20	106.50	108.50	103.70	105.25	95.998	85,822
2022-07-19	105.55	108.30	105.50	108.30	98.780	32,927
2022-07-18	106.70	106.90	104.10	105.55	96.272	160,700
2022-07-15	115.45	118.20	94.550	104.50	95.314	310,392
2022-07-14	116.30	117.10	115.90	116.80	106.53	33,951
2022-07-13	118.70	119.40	115.40	118.00	107.63	103,181
2022-07-12	114.30	119.20	113.40	118.90	108.45	89,153
2022-07-11	115.80	115.80	114.30	114.30	104.25	53,501
2022-07-08	116.70	118.60	116.00	116.80	106.53	63,654

← NewerPage 18 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.