Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	148.80	148.80	146.20	148.40	133.07	59,405
2022-01-12	155.10	156.30	144.80	147.50	132.26	57,666
2022-01-11	154.30	156.60	153.10	154.90	138.89	15,731
2022-01-10	160.20	160.20	153.60	154.10	138.18	10,113
2022-01-07	167.10	168.20	159.50	162.10	145.35	25,584
2022-01-06	168.00	168.00	168.00	168.00	150.64	0
2022-01-05	167.50	169.90	166.99	168.00	150.64	12,590
2022-01-04	168.00	170.20	167.40	168.00	150.64	18,854
2021-12-31	169.60	169.60	169.60	169.60	152.08	0
2021-12-30	168.80	170.30	167.80	169.60	152.08	4,826
2021-12-29	168.00	170.60	167.90	168.00	150.64	12,160
2021-12-24	162.70	162.70	162.70	162.70	145.89	0
2021-12-23	162.50	165.70	162.50	162.70	145.89	7,859
2021-12-22	157.80	160.94	157.30	158.30	141.94	11,014
2021-12-21	154.20	158.50	154.20	158.50	142.12	20,941
2021-12-20	149.80	153.40	147.40	153.20	137.37	12,183
2021-12-17	152.20	154.20	151.90	153.00	137.19	25,842
2021-12-16	150.00	154.10	150.00	151.50	135.85	23,548
2021-12-15	147.80	149.70	147.80	149.60	134.14	9,044
2021-12-14	152.60	155.00	148.68	149.00	133.60	7,309
2021-12-13	153.80	156.70	153.08	154.70	138.72	15,826
2021-12-10	155.50	156.30	154.10	155.50	139.43	84,549
2021-12-09	154.42	156.70	154.42	155.30	139.25	2,336
2021-12-08	155.70	157.60	154.80	156.40	140.24	7,189
2021-12-07	151.80	155.30	151.80	154.90	138.89	10,142
2021-12-06	149.60	152.00	148.70	151.30	135.67	6,208
2021-12-03	152.20	152.20	152.20	152.20	136.47	15,326
2021-12-02	156.60	157.00	154.40	156.60	140.42	9,110
2021-12-01	155.70	159.30	155.70	159.10	142.66	37,356
2021-11-30	149.80	157.70	148.80	154.90	138.89	121,889
2021-11-29	150.20	152.40	150.20	152.40	136.65	82,093
2021-11-26	150.30	150.90	148.20	149.00	133.60	19,243
2021-11-25	150.90	153.50	150.60	152.00	136.29	17,147
2021-11-24	150.30	152.40	148.90	151.70	136.03	32,281
2021-11-23	154.70	154.70	150.60	151.50	135.85	25,011
2021-11-22	155.70	158.30	155.70	157.40	141.14	21,684
2021-11-19	157.60	158.60	157.50	157.60	141.32	9,432
2021-11-18	159.50	160.90	157.40	157.40	141.14	17,093
2021-11-17	159.10	160.30	159.10	159.50	143.02	3,462
2021-11-16	158.50	159.10	157.10	158.10	141.76	3,156
2021-11-15	156.60	159.40	156.40	156.40	140.24	1,403
2021-11-12	154.30	157.00	152.80	156.20	140.06	21,507
2021-11-11	151.50	155.00	151.10	154.70	138.72	72,363
2021-11-10	149.20	152.30	148.50	152.20	136.47	9,025
2021-11-09	148.30	150.50	148.30	148.60	133.25	29,168
2021-11-08	144.70	148.50	144.70	147.10	131.90	135,338
2021-11-05	145.40	146.40	143.50	146.30	131.18	6,646
2021-11-04	140.00	147.40	139.90	146.30	131.18	111,217
2021-11-03	138.10	140.30	137.80	137.80	123.56	10,719
2021-11-02	137.80	139.20	135.50	137.80	123.56	35,962
2021-11-01	138.10	141.70	136.20	137.00	122.84	13,783
2021-10-29	141.60	141.80	133.30	136.40	122.31	98,374
2021-10-28	147.10	148.60	145.30	146.70	131.54	11,380
2021-10-27	148.60	150.10	147.90	149.80	134.32	10,642
2021-10-26	147.80	150.30	147.80	148.00	132.71	19,282
2021-10-25	148.30	148.30	146.70	148.00	132.71	9,115

← NewerPage 21 of 21 · 1,256 trading days

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.