Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	168.60	172.90	167.30	171.05	166.81	13,689
2025-05-14	173.15	174.00	168.85	169.35	165.15	279,081
2025-05-13	170.80	172.30	170.60	171.05	166.81	8,824
2025-05-12	171.15	173.50	170.75	172.40	168.13	4,574
2025-05-09	170.30	171.90	169.90	170.50	166.28	8,818
2025-05-08	169.65	170.20	169.20	169.35	165.15	9,194
2025-05-07	169.85	170.00	168.20	169.15	164.96	15,145
2025-05-06	170.40	170.40	168.50	170.40	166.18	60,738
2025-05-02	170.60	174.00	170.60	170.90	166.67	3,737
2025-05-01	166.30	166.30	166.30	166.30	162.18	0
2025-04-30	169.30	169.30	165.30	166.30	162.18	575,689
2025-04-29	162.30	166.80	159.20	166.30	158.96	37,839
2025-04-28	176.70	177.30	175.00	177.15	169.33	25,332
2025-04-25	174.80	176.50	174.20	175.55	167.80	30,923
2025-04-24	175.75	176.00	173.50	175.55	167.80	6,334
2025-04-23	175.75	177.00	175.75	175.75	167.99	1,106
2025-04-22	174.60	175.10	172.50	172.50	164.89	2,254
2025-04-17	175.10	175.90	175.10	175.55	167.80	229
2025-04-16	175.35	175.75	173.80	175.35	167.61	433,267
2025-04-15	174.50	177.40	174.50	176.50	168.71	27,705
2025-04-14	173.15	174.00	171.40	172.70	165.08	4,149
2025-04-11	169.05	170.70	164.70	168.20	160.78	9,922
2025-04-10	173.00	173.00	167.00	170.00	162.50	43,028
2025-04-09	160.30	162.70	159.40	162.70	155.52	11,029
2025-04-08	164.80	168.60	161.70	168.40	160.97	10,831
2025-04-07	159.05	171.10	158.40	162.80	155.62	16,587
2025-04-04	174.50	177.00	168.00	170.10	162.59	9,959
2025-04-03	173.60	178.60	173.60	175.45	167.71	13,669
2025-04-02	180.20	180.20	174.90	176.70	168.90	8,280
2025-04-01	180.50	183.40	180.30	180.30	172.34	1,489
2025-03-31	181.30	181.30	179.30	181.05	173.06	22,445
2025-03-28	185.15	185.45	182.90	185.45	177.27	2,328
2025-03-27	185.10	185.10	182.80	184.40	176.26	4,386
2025-03-26	189.70	189.70	186.70	188.10	179.80	549,985
2025-03-25	188.00	188.10	185.10	186.40	178.17	51,898
2025-03-24	189.35	190.00	187.30	190.00	181.62	23,263
2025-03-21	189.40	189.40	186.85	188.90	180.56	47,589
2025-03-20	190.40	192.10	187.90	191.05	182.62	41,906
2025-03-19	189.65	190.90	188.80	190.00	181.62	20,801
2025-03-18	190.20	192.30	188.40	189.85	181.47	16,559
2025-03-17	188.50	190.30	188.50	189.15	180.80	34,554
2025-03-14	184.90	190.00	184.90	184.90	176.74	29,808
2025-03-13	186.80	187.70	185.00	186.80	178.56	6,926
2025-03-12	185.05	189.00	185.00	186.10	177.89	205,040
2025-03-11	188.20	189.50	184.20	184.50	176.36	14,079
2025-03-10	191.45	192.00	187.55	187.55	179.27	18,970
2025-03-07	186.60	191.90	186.20	190.30	181.90	1,433
2025-03-06	190.50	190.50	185.55	185.55	177.36	10,178
2025-03-05	188.70	192.15	188.70	191.25	182.81	41,637
2025-03-04	185.05	185.50	181.15	181.15	173.16	10,783
2025-03-03	184.80	186.80	184.80	185.85	177.65	31,083
2025-02-28	184.10	186.60	184.10	185.15	176.98	25,002
2025-02-27	188.60	188.60	186.60	187.75	179.47	11,762
2025-02-26	188.10	190.00	188.10	188.10	179.80	3,008
2025-02-25	186.70	187.90	186.60	187.45	179.18	40,305
2025-02-24	190.40	190.40	186.20	189.05	180.71	5,417
2025-02-21	192.65	194.60	189.65	189.65	181.28	9,015
2025-02-20	189.85	192.80	189.85	189.85	181.47	9,128
2025-02-19	194.10	195.00	188.20	190.90	182.48	303,614
2025-02-18	191.70	194.40	191.30	191.70	183.24	5,917

← NewerPage 7 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.