Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 194.50 | 195.00 | 187.50 | 190.00 | 181.71 | 1,530 |
| 2025-02-18 | 191.50 | 193.50 | 190.50 | 192.50 | 184.10 | 1,964 |
| 2025-02-17 | 192.50 | 193.00 | 190.50 | 191.50 | 183.14 | 2,231 |
| 2025-02-14 | 190.00 | 193.00 | 189.00 | 192.50 | 184.10 | 2,122 |
| 2025-02-13 | 190.00 | 191.50 | 187.50 | 191.00 | 182.66 | 1,602 |
| 2025-02-12 | 187.50 | 189.50 | 187.00 | 189.50 | 181.23 | 712 |
| 2025-02-11 | 187.00 | 190.00 | 186.00 | 186.00 | 177.88 | 140 |
| 2025-02-10 | 190.50 | 190.50 | 185.00 | 187.00 | 178.84 | 3,889 |
| 2025-02-07 | 184.50 | 197.50 | 184.50 | 191.00 | 182.66 | 2,040 |
| 2025-02-06 | 173.50 | 179.50 | 173.50 | 179.50 | 171.67 | 541 |
| 2025-02-05 | 166.50 | 175.50 | 166.50 | 175.50 | 167.84 | 67 |
| 2025-02-04 | 169.00 | 170.50 | 168.00 | 170.50 | 163.06 | 135 |
| 2025-02-03 | 170.00 | 171.00 | 167.50 | 170.50 | 163.06 | 254 |
| 2025-01-31 | 171.50 | 174.50 | 170.50 | 173.00 | 165.45 | 1,569 |
| 2025-01-30 | 170.50 | 172.50 | 169.00 | 171.00 | 163.54 | 213 |
| 2025-01-29 | 173.50 | 173.50 | 170.00 | 170.50 | 163.06 | 77 |
| 2025-01-28 | 171.50 | 173.00 | 169.50 | 172.00 | 164.49 | 464 |
| 2025-01-27 | 169.50 | 171.50 | 167.50 | 171.50 | 164.01 | 930 |
| 2025-01-24 | 175.00 | 176.00 | 173.00 | 173.00 | 165.45 | 406 |
| 2025-01-23 | 173.50 | 175.00 | 171.50 | 175.00 | 167.36 | 631 |
| 2025-01-22 | 171.50 | 175.50 | 171.50 | 173.50 | 165.93 | 1,786 |
| 2025-01-21 | 165.00 | 170.00 | 165.00 | 167.50 | 160.19 | 331 |
| 2025-01-20 | 170.00 | 171.50 | 167.50 | 167.50 | 160.19 | 68 |
| 2025-01-17 | 170.50 | 171.50 | 169.00 | 169.50 | 162.10 | 307 |
| 2025-01-16 | 166.00 | 167.00 | 166.00 | 166.50 | 159.23 | 104 |
| 2025-01-15 | 156.50 | 165.00 | 156.50 | 164.50 | 157.32 | 357 |
| 2025-01-14 | 158.50 | 158.50 | 155.50 | 158.50 | 151.58 | 133 |
| 2025-01-13 | 164.00 | 164.00 | 158.00 | 159.00 | 152.06 | 1,278 |
| 2025-01-10 | 167.00 | 167.00 | 164.00 | 164.00 | 156.84 | 557 |
| 2025-01-09 | 165.50 | 168.00 | 165.50 | 167.00 | 159.71 | 998 |
| 2025-01-08 | 168.00 | 168.00 | 165.50 | 165.50 | 158.28 | 371 |
| 2025-01-07 | 167.50 | 169.50 | 166.00 | 168.00 | 160.67 | 324 |
| 2025-01-03 | 168.50 | 168.50 | 166.00 | 166.00 | 158.75 | 179 |
| 2025-01-02 | 166.50 | 168.00 | 165.00 | 166.00 | 158.75 | 4,825 |
| 2024-12-30 | 163.50 | 165.50 | 163.50 | 163.50 | 156.36 | 1,111 |
| 2024-12-27 | 165.00 | 165.00 | 162.00 | 163.50 | 156.36 | 112 |
| 2024-12-23 | 165.00 | 165.00 | 163.00 | 163.50 | 156.36 | 379 |
| 2024-12-20 | 166.00 | 166.00 | 160.50 | 164.50 | 157.32 | 1,156 |
| 2024-12-19 | 163.00 | 166.00 | 163.00 | 166.00 | 158.75 | 202 |
| 2024-12-18 | 179.00 | 179.00 | 165.50 | 168.00 | 160.67 | 167 |
| 2024-12-17 | 174.00 | 174.50 | 168.50 | 172.50 | 164.97 | 183 |
| 2024-12-16 | 176.50 | 177.50 | 176.50 | 176.50 | 168.80 | 197 |
| 2024-12-13 | 175.00 | 178.50 | 175.00 | 176.50 | 168.80 | 1,241 |
| 2024-12-12 | 175.00 | 177.50 | 174.50 | 174.50 | 166.88 | 1,378 |
| 2024-12-11 | 178.00 | 178.00 | 174.00 | 175.00 | 167.36 | 3,132 |
| 2024-12-10 | 174.50 | 175.50 | 171.00 | 173.00 | 165.45 | 241 |
| 2024-12-09 | 174.00 | 175.00 | 173.50 | 175.00 | 167.36 | 241 |
| 2024-12-06 | 170.50 | 174.00 | 169.50 | 174.00 | 166.41 | 1,051 |
| 2024-12-05 | 173.00 | 173.00 | 169.50 | 172.00 | 164.49 | 150 |
| 2024-12-04 | 170.00 | 172.00 | 169.00 | 172.00 | 164.49 | 110 |
| 2024-12-03 | 164.00 | 168.50 | 164.00 | 168.50 | 161.15 | 443 |
| 2024-12-02 | 164.00 | 166.00 | 161.00 | 165.50 | 158.28 | 739 |
| 2024-11-29 | 160.00 | 163.00 | 159.50 | 163.00 | 155.89 | 269 |
| 2024-11-28 | 160.00 | 161.00 | 158.50 | 159.00 | 152.06 | 476 |
| 2024-11-27 | 158.00 | 159.50 | 156.50 | 158.50 | 151.58 | 6,032 |
| 2024-11-26 | 160.00 | 160.50 | 158.00 | 160.00 | 153.02 | 118 |
| 2024-11-25 | 160.00 | 163.00 | 159.00 | 159.00 | 152.06 | 150 |
| 2024-11-22 | 160.00 | 162.00 | 159.00 | 162.00 | 154.93 | 164 |
| 2024-11-21 | 152.00 | 159.00 | 152.00 | 159.00 | 152.06 | 65 |
| 2024-11-20 | 158.00 | 163.00 | 157.00 | 157.00 | 150.15 | 520 |
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 | 3.1000 SEK |
| 2020-04-24 | 3.1000 SEK |
| 2019-04-12 | 5.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.