Sweco AB (publ) historical data

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

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
2026-09-21	125.70	127.80	125.70	125.75	125.75	9,580
2026-09-18	127.35	128.00	124.20	127.75	127.75	76,152
2026-09-17	127.85	128.80	127.50	128.30	128.30	32,101
2026-09-16	126.80	128.20	126.60	127.85	127.85	18,686
2026-09-15	126.80	126.80	123.90	125.55	125.55	50,569
2026-09-14	125.80	127.35	125.80	126.70	126.70	8,162
2026-09-11	126.70	126.70	125.10	125.85	125.85	10,320
2026-09-10	126.80	127.25	126.20	127.25	127.25	1,219
2026-09-09	127.35	128.60	126.40	127.65	127.65	13,335
2026-09-08	128.30	129.10	127.80	128.20	128.20	42,774
2026-09-07	129.65	129.65	128.95	129.65	129.65	1,645
2026-09-04	131.65	132.10	128.60	129.45	129.45	7,238
2026-09-03	131.20	133.70	131.20	133.15	133.15	8,509
2026-09-02	128.40	129.60	128.30	128.60	128.60	27,816
2026-09-01	127.75	130.50	127.60	130.30	130.30	12,046
2026-08-28	129.25	130.80	129.00	130.30	130.30	17,153
2026-08-27	128.60	129.10	127.80	128.40	128.40	9,406
2026-08-26	127.90	128.90	127.90	128.10	128.10	29,175
2026-08-25	127.55	128.60	125.90	127.65	127.65	27,496
2026-08-24	126.60	128.00	126.30	126.30	126.30	8,198
2026-08-21	126.10	127.50	126.10	126.10	126.10	5,695
2026-08-20	124.80	126.50	124.80	125.15	125.15	4,296
2026-08-19	123.75	125.60	123.40	123.85	123.85	261
2026-08-18	124.10	124.90	123.80	124.00	124.00	32,135
2026-08-17	126.00	126.00	124.20	125.25	125.25	8,556
2026-08-14	126.60	126.60	125.40	126.60	126.60	24,570
2026-08-13	127.30	127.30	125.90	127.05	127.05	4,618
2026-08-12	129.75	129.90	126.90	127.05	127.05	92,741
2026-08-11	130.30	130.70	129.90	130.30	130.30	92,523
2026-08-10	132.25	132.25	130.10	130.80	130.80	2,936
2026-08-07	131.65	134.10	131.65	134.10	134.10	1,667
2026-08-06	132.00	132.70	132.00	132.30	132.30	646
2026-08-05	133.45	133.45	132.55	133.45	133.45	423
2026-08-04	133.70	133.70	132.90	133.15	133.15	29,899
2026-08-03	135.40	136.75	135.40	135.65	135.65	1,502
2026-07-31	134.60	135.35	134.20	135.35	135.35	1,774
2026-07-30	134.70	136.00	133.60	134.80	134.80	3,563
2026-07-29	133.90	135.30	133.90	134.60	134.60	2,161
2026-07-28	134.20	135.30	132.70	134.70	134.70	2,398
2026-07-27	134.40	136.00	134.10	136.00	136.00	6,545
2026-07-24	129.90	133.40	129.90	132.20	132.20	2,813
2026-07-23	130.80	130.80	129.30	130.00	130.00	770,676

Page 1 of 2 · 61 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.