Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	114.60	117.10	114.60	116.00	105.80	40,968
2022-07-06	110.60	114.10	109.80	112.80	102.88	35,072
2022-07-05	110.50	112.40	108.00	109.15	99.555	80,183
2022-07-04	108.10	110.60	108.10	108.60	99.054	56,773
2022-07-01	106.30	108.80	106.30	108.40	98.871	63,213
2022-06-30	105.55	107.00	104.10	105.45	96.181	78,007
2022-06-29	106.90	108.50	106.90	107.75	98.278	41,466
2022-06-28	106.90	108.70	106.90	107.45	98.005	106,747
2022-06-27	103.51	107.40	103.51	106.80	97.412	52,748
2022-06-24	101.53	101.53	101.53	101.53	92.601	0
2022-06-23	101.53	101.80	100.50	101.53	92.601	26,129
2022-06-22	99.150	102.50	99.150	101.85	92.897	82,161
2022-06-21	101.53	103.70	100.00	101.28	92.373	109,542
2022-06-20	99.000	100.70	99.000	99.250	90.526	36,914
2022-06-17	98.025	99.275	97.336	99.275	90.548	28,616
2022-06-16	100.00	100.70	97.650	98.600	89.933	44,683
2022-06-15	100.60	101.00	99.200	100.30	91.483	67,487
2022-06-14	105.65	106.40	99.950	101.38	92.464	78,157
2022-06-13	106.20	106.30	104.30	104.68	95.474	308,281
2022-06-10	109.65	110.10	107.00	107.15	97.731	62,907
2022-06-09	115.90	115.90	110.00	110.00	100.33	48,506
2022-06-08	116.30	117.84	116.30	117.75	107.40	22,287
2022-06-07	118.20	118.20	115.40	115.55	105.39	55,734
2022-06-06	115.45	115.45	115.45	115.45	105.30	0
2022-06-01	115.35	115.80	113.40	115.45	105.30	34,045
2022-05-31	116.80	117.60	114.90	116.80	106.53	124,562
2022-05-30	115.90	118.80	115.90	118.10	107.72	271,097
2022-05-27	112.60	116.00	112.60	115.15	105.03	65,021
2022-05-26	113.05	113.05	113.05	113.05	103.11	0
2022-05-25	112.70	113.05	110.65	113.05	103.11	26,869
2022-05-24	114.50	115.20	111.40	113.05	103.11	90,923
2022-05-23	115.65	116.90	114.30	115.75	105.58	42,382
2022-05-20	115.25	116.10	112.70	113.75	103.75	147,199
2022-05-19	116.80	116.80	114.00	114.30	104.25	109,617
2022-05-18	122.10	122.10	118.00	118.30	107.90	70,657
2022-05-17	122.40	123.80	121.20	122.40	111.64	50,299
2022-05-16	117.75	121.90	116.99	121.35	110.68	76,110
2022-05-13	112.30	120.90	112.30	117.45	107.13	121,236
2022-05-12	118.80	118.80	109.90	111.05	101.29	87,043
2022-05-11	119.60	119.60	117.30	118.90	108.45	60,171
2022-05-10	117.10	122.30	117.10	120.30	109.73	85,102
2022-05-09	122.90	123.10	116.60	118.00	107.63	73,903
2022-05-06	131.05	132.30	124.16	126.10	115.02	70,239
2022-05-05	135.75	137.60	132.30	132.40	120.76	48,880
2022-05-04	136.10	136.40	133.90	136.30	124.32	17,239
2022-05-03	135.80	137.65	135.80	137.65	125.55	31,665
2022-04-29	139.65	142.00	138.40	141.85	129.38	37,465
2022-04-28	137.60	139.40	137.60	138.40	126.23	68,849
2022-04-27	136.00	138.20	134.80	138.20	126.05	534,205
2022-04-26	138.40	139.40	135.40	137.15	125.09	2,911,975
2022-04-25	138.70	138.70	135.10	138.60	126.42	58,153
2022-04-22	140.60	142.30	140.17	141.25	128.83	67,579
2022-04-21	143.00	145.70	143.00	144.90	129.93	112,454
2022-04-20	141.35	142.90	139.90	140.50	125.98	36,829
2022-04-19	140.30	141.90	138.20	140.30	125.80	26,626
2022-04-14	139.45	140.20	138.10	138.10	123.83	105,332
2022-04-13	139.65	140.00	137.70	138.10	123.83	46,015
2022-04-12	134.30	139.75	133.80	139.75	125.31	74,942
2022-04-11	137.60	137.60	135.39	135.85	121.81	21,160
2022-04-08	137.45	138.00	136.46	137.05	122.89	44,073

← NewerPage 19 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.