Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	160.60	162.20	158.40	158.40	151.41	4,008
2024-11-19	162.80	162.80	158.60	160.30	153.23	5,295
2024-11-18	161.65	162.70	160.90	161.65	154.52	1,242
2024-11-15	166.90	166.90	162.30	164.50	157.24	5,857
2024-11-14	169.05	170.20	169.05	169.05	161.59	2,774
2024-11-13	167.05	169.10	166.10	167.05	159.68	483,312
2024-11-12	177.00	177.00	168.10	169.45	161.97	251,774
2024-11-11	176.80	179.20	176.80	179.15	171.24	3,422
2024-11-08	175.05	176.50	173.90	175.55	167.80	1,666
2024-11-07	175.50	175.50	173.15	173.15	165.51	1,522
2024-11-06	178.90	180.10	172.10	173.75	166.08	5,199
2024-11-05	180.10	180.70	176.50	179.05	171.15	2,021
2024-11-04	178.90	180.30	178.90	180.00	172.06	1,671
2024-11-01	177.70	177.70	175.20	176.80	169.00	2,107
2024-10-31	179.35	180.40	176.80	176.80	169.00	5,710
2024-10-30	172.50	189.40	172.50	182.60	174.54	4,650
2024-10-29	170.20	172.30	170.20	172.00	164.41	1,654
2024-10-28	168.00	171.05	168.00	171.05	163.50	2,189
2024-10-25	167.25	169.90	166.80	166.90	159.54	5,275
2024-10-24	167.65	168.50	166.70	168.00	160.59	4,409
2024-10-23	167.45	168.30	166.20	167.15	159.77	2,776
2024-10-22	169.15	169.20	165.50	168.30	160.87	2,734
2024-10-21	171.15	171.90	169.30	170.60	163.07	6,062
2024-10-18	170.40	171.90	170.40	171.05	163.50	2,911
2024-10-17	170.10	172.00	170.10	170.10	162.59	6,585
2024-10-16	170.40	170.40	168.80	170.40	162.88	4,797
2024-10-15	172.00	173.80	171.30	173.05	165.41	3,647
2024-10-14	172.20	173.30	170.00	172.70	165.08	8,187
2024-10-11	171.70	174.10	171.70	172.20	164.60	3,514
2024-10-10	175.30	175.30	171.10	172.00	164.41	2,421
2024-10-09	174.80	176.80	173.70	176.00	168.23	55,708
2024-10-08	174.00	175.00	173.40	174.80	167.09	6,708
2024-10-07	172.40	174.90	172.00	173.05	165.41	7,704
2024-10-04	171.05	173.80	171.05	171.05	163.50	6,230
2024-10-03	169.60	171.60	169.60	170.00	162.50	3,876
2024-10-02	172.30	172.30	169.60	172.10	164.51	3,525
2024-10-01	172.10	173.90	171.40	172.00	164.41	1,871
2024-09-30	170.40	172.30	169.80	171.65	164.08	9,166
2024-09-27	175.80	175.80	167.10	170.80	163.26	19,489
2024-09-26	177.65	180.90	176.80	180.90	172.92	12,922
2024-09-25	174.30	175.50	174.00	174.50	166.80	249,376
2024-09-24	177.15	177.30	171.70	173.55	165.89	6,349
2024-09-23	173.55	177.00	172.50	173.55	165.89	5,660
2024-09-20	173.30	175.70	173.30	173.65	165.99	45,814
2024-09-19	173.65	174.60	171.55	171.55	163.98	14,708
2024-09-18	170.20	170.40	168.50	169.35	161.88	6,269
2024-09-17	169.60	171.30	169.60	171.15	163.60	6,462
2024-09-16	167.85	170.60	167.70	167.75	160.35	75,246
2024-09-13	167.55	168.90	167.40	167.65	160.25	6,552
2024-09-12	166.30	168.60	166.30	167.65	160.25	14,306
2024-09-11	167.15	170.10	165.20	165.65	158.34	15,446
2024-09-10	166.50	169.30	166.50	166.90	159.54	7,077
2024-09-09	164.40	167.00	164.40	164.40	157.15	309,806
2024-09-06	164.10	166.00	162.70	166.00	158.68	1,211
2024-09-05	163.45	164.80	162.90	163.55	156.33	6,723
2024-09-04	164.30	164.90	163.50	164.50	157.24	5,218
2024-09-03	167.15	168.70	165.90	168.70	161.26	3,808
2024-09-02	168.30	168.30	165.50	167.75	160.35	4,067
2024-08-30	167.25	169.20	166.70	166.70	159.34	4,073
2024-08-29	166.60	168.10	166.60	168.10	160.68	556,038

← NewerPage 9 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.