Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	130.10	132.60	129.10	132.00	132.00	388,294
2026-07-21	135.65	136.00	130.90	132.20	132.20	421,801
2026-07-20	132.00	136.80	132.00	136.60	136.60	43,368
2026-07-17	131.85	134.00	130.60	132.50	132.50	4,509
2026-07-16	132.20	133.40	131.80	132.50	132.50	40,821
2026-07-15	129.85	132.30	129.05	132.30	132.30	27,996
2026-07-14	130.60	131.30	128.80	130.50	130.50	5,652
2026-07-13	130.70	131.80	130.20	130.80	130.80	582,594
2026-07-10	131.45	132.20	131.20	131.45	131.45	302,202
2026-07-09	131.55	132.90	130.50	132.10	132.10	3,675
2026-07-08	133.95	133.95	129.00	129.65	129.65	3,030
2026-07-07	135.65	136.70	134.30	134.80	134.80	17,664
2026-07-06	136.60	138.70	136.60	137.65	137.65	16,018
2026-07-03	132.80	138.60	132.80	136.90	136.90	4,956
2026-07-02	129.00	131.95	129.00	131.85	131.85	531
2026-07-01	127.65	129.30	127.50	127.55	127.55	2,433
2026-06-30	126.40	127.70	126.00	126.40	126.40	14,431
2026-06-29	125.85	126.80	125.40	126.00	126.00	3,163
2026-06-26	126.00	126.80	124.80	126.50	126.50	1,170
2026-06-25	126.20	128.30	125.10	128.30	128.30	67,486
2026-06-24	124.50	125.00	122.90	124.30	124.30	11,272
2026-06-23	125.65	125.65	124.30	125.45	125.45	8,380
2026-06-22	127.50	127.50	125.40	125.75	125.75	2,187
2026-06-19	132.20	132.20	132.20	132.20	132.20	0
2026-06-18	132.00	132.20	131.10	132.20	132.20	946
2026-06-17	133.35	133.55	131.20	133.55	133.55	156,137
2026-06-16	134.30	134.30	132.40	132.40	132.40	8,084
2026-06-15	135.25	137.05	134.10	134.10	134.10	842,946
2026-06-12	131.30	133.30	131.30	132.90	132.90	12,688
2026-06-11	130.40	131.70	129.80	129.85	129.85	8,769
2026-06-10	130.30	131.70	129.30	130.40	130.40	1,018
2026-06-09	130.70	133.00	130.70	130.90	130.90	966,788
2026-06-08	129.65	130.90	128.60	129.75	129.75	3,297
2026-06-05	132.70	133.20	132.10	132.70	132.70	69,102
2026-06-04	132.30	134.20	132.30	132.70	132.70	24,423
2026-06-03	134.20	134.20	132.50	134.20	134.20	16,019
2026-06-02	134.30	137.70	134.30	136.00	136.00	30,070
2026-06-01	134.70	134.70	130.90	131.25	131.25	21,964
2026-05-29	133.75	135.20	133.10	135.05	135.05	17,711
2026-05-28	134.70	135.10	133.70	134.10	134.10	14,919
2026-05-27	135.15	136.75	134.50	136.10	136.10	21,714
2026-05-26	136.20	137.20	135.60	136.20	136.20	26,959
2026-05-22	129.05	131.10	128.70	129.45	129.45	29,742
2026-05-21	129.45	130.75	128.70	128.90	128.90	54,439
2026-05-20	125.35	130.50	124.30	128.80	128.80	147,833
2026-05-19	126.00	127.60	126.00	126.00	126.00	29,312
2026-05-18	123.50	126.00	123.50	124.90	124.90	1,007
2026-05-15	124.80	126.20	124.60	125.85	125.85	33,608
2026-05-14	126.00	126.00	126.00	126.00	126.00	0
2026-05-13	125.65	126.00	124.10	126.00	126.00	19,264
2026-05-12	125.75	126.35	124.40	126.00	126.00	146,373
2026-05-11	127.35	128.60	127.30	127.55	127.55	25,845
2026-05-08	129.50	129.50	128.20	129.35	129.35	29,013
2026-05-07	131.60	131.60	130.70	131.45	131.45	60,111
2026-05-06	127.10	132.20	127.10	132.00	132.00	45,825
2026-05-05	123.80	127.20	123.80	126.20	126.20	255,212
2026-05-01	126.20	126.20	126.20	126.20	126.20	0
2026-04-30	126.50	126.50	125.70	126.20	126.20	12,831
2026-04-29	131.00	131.00	125.00	125.45	125.45	25,334
2026-04-28	134.80	135.75	128.50	130.30	130.30	407,120

← NewerPage 2 of 3 · 123 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.