Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	192.80	193.00	191.00	192.00	183.53	7,721
2025-02-14	190.90	193.20	190.30	190.55	182.14	16,172
2025-02-13	189.75	191.40	188.80	188.80	180.47	24,788
2025-02-12	189.30	189.30	188.30	188.60	180.28	5,188
2025-02-11	187.35	190.20	185.90	189.05	180.71	156,378
2025-02-10	191.45	191.50	185.40	187.05	178.80	8,193
2025-02-07	192.25	197.70	190.70	191.65	183.19	12,823
2025-02-06	176.40	179.50	174.50	178.80	170.91	30,340
2025-02-05	171.35	176.20	170.20	172.10	164.51	59,174
2025-02-04	170.20	171.30	169.45	169.45	161.97	5,667
2025-02-03	168.90	170.50	168.80	170.00	162.50	1,412,446
2025-01-31	172.80	174.60	171.50	172.00	164.41	11,240
2025-01-30	170.00	172.50	169.90	170.90	163.36	3,015
2025-01-29	170.00	172.40	169.60	171.85	164.27	5,508
2025-01-28	169.80	173.20	169.80	171.45	163.88	3,332
2025-01-27	170.50	171.60	168.70	170.00	162.50	1,320
2025-01-24	175.05	175.60	172.20	172.20	164.60	818
2025-01-23	173.15	175.20	172.70	174.00	166.32	15,011
2025-01-22	172.30	175.30	172.30	172.30	164.70	1,551
2025-01-21	169.45	170.60	168.20	169.55	162.07	1,231
2025-01-20	170.50	170.90	168.70	170.70	163.17	3,319
2025-01-17	170.20	171.60	170.20	170.60	163.07	1,719
2025-01-16	165.50	169.90	165.50	169.35	161.88	263,138
2025-01-15	159.50	165.65	159.50	165.65	158.34	26,558
2025-01-14	158.50	159.50	156.70	158.80	151.79	5,206
2025-01-13	162.80	162.80	158.90	159.25	152.22	518
2025-01-10	166.30	166.50	164.70	165.85	158.53	8,898
2025-01-09	165.25	167.60	165.20	166.10	158.77	4,377
2025-01-08	165.65	167.80	165.20	167.05	159.68	1,421
2025-01-07	167.05	170.30	166.00	168.10	160.68	5,684
2025-01-06	166.80	166.80	166.80	166.80	159.44	0
2025-01-03	167.05	167.80	166.80	166.80	159.44	2,388
2025-01-02	166.50	167.80	166.50	166.90	159.54	1,124
2024-12-31	164.50	164.50	164.50	164.50	157.24	0
2024-12-30	164.20	165.30	163.70	164.50	157.24	4,631
2024-12-27	164.70	164.80	163.20	163.75	156.52	2,093
2024-12-24	164.00	164.00	164.00	164.00	156.76	0
2024-12-23	164.00	165.50	162.90	164.00	156.76	682
2024-12-20	163.05	164.80	161.30	164.60	157.34	3,962
2024-12-19	165.35	166.50	164.10	164.10	156.86	4,883
2024-12-18	171.15	172.60	166.70	168.30	160.87	4,605
2024-12-17	173.05	174.20	169.50	170.40	162.88	2,242
2024-12-16	176.30	177.80	175.00	176.80	169.00	1,017
2024-12-13	176.65	178.50	176.65	177.75	169.91	27,002
2024-12-12	176.20	177.20	175.70	176.40	168.62	1,248
2024-12-11	174.00	178.00	174.00	177.65	169.81	2,523
2024-12-10	172.70	175.10	172.10	175.05	167.33	7,035
2024-12-09	175.55	176.20	174.00	175.05	167.33	22,273
2024-12-06	171.35	173.50	171.25	171.25	163.69	1,759
2024-12-05	172.40	173.00	170.70	172.60	164.98	3,529
2024-12-04	169.90	171.80	169.90	170.10	162.59	5,734
2024-12-03	166.60	168.70	166.00	166.80	159.44	3,117
2024-12-02	163.00	167.00	163.00	164.20	156.95	4,820
2024-11-29	160.30	163.70	160.30	163.65	156.43	15,754
2024-11-28	160.30	161.00	160.30	160.30	153.23	136
2024-11-27	159.05	159.60	158.90	159.45	152.41	300,300
2024-11-26	159.25	160.70	158.00	159.15	152.13	11,907
2024-11-25	161.75	163.00	159.60	162.00	154.85	151,999
2024-11-22	159.85	161.90	159.50	160.80	153.70	3,378
2024-11-21	158.00	159.20	158.00	158.00	151.03	13,806

← NewerPage 8 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.