Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	137.15	137.24	135.11	135.35	121.36	37,839
2022-04-06	137.55	137.60	132.70	134.50	120.60	46,385
2022-04-05	139.55	140.40	136.90	138.60	124.28	55,648
2022-04-04	139.15	140.20	136.80	137.85	123.61	29,811
2022-04-01	137.75	139.99	137.75	139.05	124.68	111,200
2022-03-31	137.00	137.09	134.66	136.40	122.31	100,995
2022-03-30	136.66	136.66	133.80	136.20	122.13	65,672
2022-03-29	134.05	137.17	134.05	136.60	122.49	52,349
2022-03-28	131.21	132.40	131.21	132.40	118.72	33,492
2022-03-25	130.50	131.97	130.24	130.90	117.37	44,350
2022-03-24	132.40	133.66	130.10	130.10	116.66	36,118
2022-03-23	133.68	133.68	132.36	132.40	118.72	38,165
2022-03-22	137.65	137.65	134.50	134.50	120.60	77,569
2022-03-21	137.20	138.00	136.46	136.60	122.49	88,094
2022-03-18	139.50	141.41	138.00	138.10	123.83	144,226
2022-03-17	140.80	141.80	137.70	139.30	124.91	95,430
2022-03-16	137.14	139.98	137.14	139.50	125.09	78,089
2022-03-15	133.20	135.30	132.72	133.80	119.98	30,460
2022-03-14	136.60	138.40	135.40	137.60	123.38	34,251
2022-03-11	133.80	136.60	133.34	136.60	122.49	93,568
2022-03-10	132.20	133.42	129.20	132.00	118.36	78,511
2022-03-09	129.36	131.74	129.36	130.30	116.84	77,809
2022-03-08	122.30	128.20	122.01	125.60	112.62	192,420
2022-03-07	120.60	128.20	117.68	126.70	113.61	171,530
2022-03-04	126.70	127.90	122.90	122.90	110.20	78,885
2022-03-03	130.50	131.10	127.70	128.00	114.77	66,285
2022-03-02	128.80	130.70	127.00	130.50	117.02	70,547
2022-03-01	132.20	132.50	128.70	130.50	117.02	105,830
2022-02-28	126.30	133.20	126.30	132.20	118.54	43,426
2022-02-25	127.70	129.90	125.50	127.10	113.97	85,228
2022-02-24	124.20	127.60	121.50	126.70	113.61	135,294
2022-02-23	133.20	135.80	129.60	130.50	117.02	73,082
2022-02-22	129.40	138.10	129.30	135.30	121.32	79,999
2022-02-21	134.70	136.00	133.20	133.20	119.44	126,777
2022-02-18	138.90	140.00	135.50	135.70	121.68	42,668
2022-02-17	140.80	142.70	139.50	142.10	127.42	40,871
2022-02-16	143.30	144.20	140.60	140.60	126.07	62,772
2022-02-15	138.50	143.30	138.50	141.80	127.15	42,262
2022-02-14	137.20	139.60	135.50	137.60	123.38	228,286
2022-02-11	130.70	139.90	130.00	138.90	124.55	141,361
2022-02-10	130.50	131.00	127.50	129.20	115.85	49,858
2022-02-09	127.60	130.00	127.60	128.80	115.49	68,774
2022-02-08	127.10	128.10	124.60	124.60	111.73	40,322
2022-02-07	129.30	129.30	126.50	126.50	113.43	60,706
2022-02-04	133.60	134.40	128.61	129.60	116.21	96,847
2022-02-03	134.30	134.30	132.20	134.10	120.24	46,895
2022-02-02	134.70	135.70	134.70	135.70	121.68	30,118
2022-02-01	132.30	134.20	132.30	132.40	118.72	16,077
2022-01-31	130.90	131.09	129.70	130.10	116.66	6,069
2022-01-28	128.20	128.50	125.40	126.10	113.07	12,385
2022-01-27	126.39	128.30	126.39	126.90	113.79	6,522
2022-01-26	127.30	129.80	127.30	129.60	116.21	4,330
2022-01-25	127.70	128.70	126.00	127.50	114.33	44,975
2022-01-24	130.70	130.70	124.20	127.50	114.33	43,728
2022-01-21	134.50	135.30	131.79	132.20	118.54	163,554
2022-01-20	136.00	137.00	134.10	136.00	121.95	28,414
2022-01-19	135.70	136.90	135.70	136.00	121.95	37,672
2022-01-18	138.90	138.90	135.60	135.70	121.68	25,279
2022-01-17	142.70	142.70	140.20	141.60	126.97	186,272
2022-01-14	144.90	144.90	143.00	144.20	129.30	51,655

← NewerPage 20 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.