Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 131.45 | 132.50 | 130.70 | 132.10 | 132.10 | 30,344 |
| 2026-10-14 | 130.60 | 132.80 | 130.60 | 130.90 | 130.90 | 9,481 |
| 2026-10-13 | 130.20 | 130.40 | 128.95 | 130.40 | 130.40 | 17,033 |
| 2026-10-12 | 128.50 | 129.90 | 128.20 | 128.60 | 128.60 | 20,607 |
| 2026-10-09 | 128.30 | 129.40 | 128.30 | 128.30 | 128.30 | 793 |
| 2026-10-08 | 127.05 | 127.75 | 125.80 | 126.50 | 126.50 | 7,685 |
| 2026-10-07 | 129.55 | 130.70 | 128.00 | 129.35 | 129.35 | 3,981 |
| 2026-10-06 | 129.25 | 131.20 | 129.20 | 129.45 | 129.45 | 2,569 |
| 2026-10-05 | 127.10 | 128.90 | 127.10 | 128.50 | 128.50 | 116,152 |
| 2026-10-02 | 128.15 | 128.15 | 123.95 | 127.05 | 127.05 | 33,313 |
| 2026-10-01 | 128.80 | 130.50 | 128.70 | 130.00 | 130.00 | 40,256 |
| 2026-09-30 | 129.75 | 130.90 | 127.80 | 127.85 | 127.85 | 4,407 |
| 2026-09-29 | 128.60 | 130.30 | 127.80 | 128.80 | 128.80 | 8,744 |
| 2026-09-28 | 128.50 | 129.60 | 128.50 | 128.70 | 128.70 | 22,435 |
| 2026-09-25 | 128.00 | 128.00 | 127.10 | 128.00 | 128.00 | 3,772 |
| 2026-09-24 | 129.45 | 129.45 | 127.10 | 129.45 | 129.45 | 42,654 |
| 2026-09-23 | 131.25 | 132.90 | 129.45 | 129.45 | 129.45 | 1,454 |
| 2026-09-22 | 126.30 | 127.10 | 125.80 | 126.10 | 126.10 | 4,065 |
Page 1 of 1 · 18 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.