Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	156.60	157.70	156.60	157.25	153.35	5,688
2025-08-07	155.45	158.05	155.45	155.85	151.99	72,686
2025-08-06	156.10	156.90	154.00	156.90	153.01	10,564
2025-08-05	154.50	156.20	154.50	154.50	150.67	4,824
2025-08-04	151.55	153.30	151.50	153.05	149.26	2,769
2025-08-01	154.10	154.10	151.90	154.10	150.28	4,033
2025-07-31	155.75	156.90	154.30	156.90	153.01	4,707
2025-07-30	156.90	159.70	155.10	155.55	151.70	4,193
2025-07-29	154.40	156.60	154.40	154.40	150.57	11,613
2025-07-28	153.50	155.20	153.50	153.55	149.75	6,837
2025-07-25	152.70	153.45	150.10	152.00	148.23	13,695
2025-07-24	151.65	153.10	151.20	152.00	148.23	14,325
2025-07-23	150.30	151.45	149.40	150.70	146.97	7,303
2025-07-22	152.55	152.55	149.00	149.75	146.04	395,864
2025-07-21	153.15	154.30	152.10	154.20	150.38	6,785
2025-07-18	159.65	159.70	153.60	156.60	152.72	4,467
2025-07-17	157.85	161.10	157.50	158.40	154.48	7,995
2025-07-16	165.40	165.40	154.10	156.00	152.14	12,061
2025-07-15	167.60	169.85	167.60	167.75	163.59	1,441
2025-07-14	167.85	168.10	166.90	167.25	163.11	4,026
2025-07-11	168.90	169.90	168.60	168.60	164.42	1,406
2025-07-10	167.65	169.80	167.65	167.65	163.50	80,514
2025-07-09	166.20	168.50	166.20	166.20	162.08	2,003
2025-07-08	167.65	168.10	165.10	165.15	161.06	1,824
2025-07-07	167.05	168.10	167.05	167.05	162.91	3,106
2025-07-04	165.40	167.10	165.40	166.10	161.99	5,734
2025-07-03	164.00	168.10	164.00	167.25	163.11	14,871
2025-07-02	163.85	164.30	162.90	164.10	160.03	14,783
2025-07-01	163.75	163.75	163.00	163.25	159.21	4,016
2025-06-30	165.55	166.70	164.00	166.20	162.08	19,063
2025-06-27	162.10	165.90	162.10	164.80	160.72	8,994
2025-06-26	160.30	161.70	159.40	160.10	156.13	8,280
2025-06-25	162.70	162.90	160.10	162.80	158.77	18,294
2025-06-24	164.30	164.30	162.10	163.45	159.40	281,399
2025-06-23	156.50	158.40	156.50	156.50	152.62	38,171
2025-06-20	158.20	158.20	158.20	158.20	154.28	0
2025-06-19	157.85	158.80	157.40	158.20	154.28	15,954
2025-06-18	159.35	160.60	158.30	160.00	156.04	53,786
2025-06-17	161.60	161.60	159.60	160.00	156.04	10,603
2025-06-16	162.90	163.00	161.10	162.40	158.38	35,592
2025-06-13	161.65	163.70	161.65	161.75	157.74	39,260
2025-06-12	162.40	164.60	162.40	162.50	158.47	13,083
2025-06-11	165.35	165.80	160.70	163.05	159.01	24,918
2025-06-10	164.40	165.20	163.40	164.20	160.13	43,274
2025-06-09	165.65	166.90	164.85	166.50	162.38	3,117
2025-06-06	167.25	167.25	167.25	167.25	163.11	0
2025-06-05	165.85	167.80	164.90	167.25	163.11	31,960
2025-06-04	165.00	166.30	165.00	165.45	161.35	24,932
2025-06-03	164.50	166.30	163.30	165.85	161.74	7,131
2025-06-02	166.20	166.80	164.10	166.00	161.89	15,124
2025-05-30	168.50	168.90	166.10	166.50	162.38	46,690
2025-05-29	169.45	169.45	169.45	169.45	165.25	0
2025-05-28	168.25	169.80	168.25	169.45	165.25	3,661
2025-05-27	169.45	170.00	168.20	169.45	165.25	12,120
2025-05-23	165.50	167.30	165.50	166.90	162.77	1,668
2025-05-22	169.15	169.45	167.00	169.45	165.25	38,447
2025-05-21	171.90	171.90	168.10	168.10	163.94	26,407
2025-05-20	170.90	173.20	170.90	170.90	166.67	33,622
2025-05-19	171.40	171.40	170.00	171.25	167.01	40,634
2025-05-16	172.80	173.80	171.20	172.70	168.42	11,474

← NewerPage 6 of 21 · 1,257 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.