Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	141.05	141.50	139.70	141.35	141.35	10,600
2026-04-24	143.35	143.35	141.25	143.35	143.35	67,773
2026-04-23	144.80	145.53	144.30	144.70	144.70	18,623
2026-04-22	150.00	150.00	148.10	149.35	145.65	20,412
2026-04-21	150.30	150.90	150.00	150.70	146.97	248,676
2026-04-20	149.45	150.70	148.70	149.35	145.65	11,622
2026-04-17	149.35	151.70	148.80	151.55	147.80	25,179
2026-04-16	147.05	148.80	147.05	147.05	143.41	26,137
2026-04-15	146.10	146.90	145.90	146.50	142.87	28,038
2026-04-14	145.05	146.80	145.05	145.05	141.46	14,323
2026-04-13	140.80	143.65	140.40	143.65	140.09	6,121
2026-04-10	141.65	146.30	140.55	144.10	140.53	19,825
2026-04-09	139.35	141.60	139.35	140.50	137.02	29,634
2026-04-08	138.90	139.80	138.00	138.90	135.46	554,808
2026-04-07	136.50	136.50	134.00	134.50	131.17	7,277
2026-04-02	131.40	133.10	131.40	132.10	128.83	3,150
2026-04-01	135.25	135.80	130.10	132.10	128.83	31,606
2026-03-31	133.45	134.50	132.70	133.65	130.34	54,754
2026-03-30	130.60	133.40	129.85	132.90	129.61	62,298
2026-03-27	132.70	132.70	131.40	132.70	129.41	7,770
2026-03-26	131.55	132.60	130.80	131.55	128.29	2,267
2026-03-25	130.40	132.80	130.35	132.70	129.41	664,643
2026-03-24	131.50	131.50	128.50	129.45	126.24	56,743
2026-03-23	130.60	134.00	128.20	132.00	128.73	16,666
2026-03-20	134.00	134.00	132.40	133.15	129.85	4,204
2026-03-19	134.40	135.00	132.95	134.40	131.07	5,420
2026-03-18	137.35	138.20	136.20	137.35	133.95	67,627
2026-03-17	137.55	137.55	136.20	137.55	134.14	58,334
2026-03-16	137.55	137.70	135.60	137.55	134.14	84,648
2026-03-13	138.50	138.75	137.10	138.50	135.07	1,256
2026-03-12	138.80	140.30	138.80	138.80	135.36	5,510
2026-03-11	140.25	140.25	138.40	138.40	134.97	15,066
2026-03-10	141.85	142.80	140.00	141.85	138.34	219,260
2026-03-09	138.05	140.30	138.05	139.75	136.29	4,775
2026-03-06	142.10	142.10	139.85	139.85	136.39	5,486
2026-03-05	139.35	142.50	138.40	140.10	136.63	21,740
2026-03-04	138.30	140.50	138.30	140.00	136.53	13,559
2026-03-03	138.90	138.90	136.90	137.55	134.14	27,367
2026-03-02	141.65	143.20	141.65	141.65	138.14	4,437
2026-02-27	143.75	144.90	143.30	143.75	140.19	24,799
2026-02-26	141.65	144.20	141.65	141.65	138.14	7,867
2026-02-25	142.40	143.00	141.40	142.40	138.87	18,605
2026-02-24	140.70	143.30	140.70	142.80	139.26	102,400
2026-02-23	143.75	144.30	140.90	140.90	137.41	15,860
2026-02-20	143.05	144.80	142.80	143.05	139.51	3,217
2026-02-19	142.10	142.40	140.80	142.10	138.58	19,342
2026-02-18	139.15	142.30	139.00	141.35	137.85	1,331
2026-02-17	137.05	139.80	135.70	137.05	133.65	2,873
2026-02-16	138.85	138.85	137.25	137.25	133.85	8,662
2026-02-13	137.75	140.30	136.40	138.10	134.68	79,288
2026-02-12	140.50	141.10	138.40	140.90	137.41	10,925
2026-02-11	148.05	148.05	140.80	142.70	139.16	27,810
2026-02-10	146.90	148.50	146.40	146.90	143.26	11,247
2026-02-09	149.10	149.10	146.35	147.85	144.19	2,811
2026-02-06	146.40	149.90	146.00	149.35	145.65	45,474
2026-02-05	148.00	148.00	144.80	146.90	143.26	74,174
2026-02-04	148.40	151.80	148.20	151.25	147.50	31,574
2026-02-03	149.85	150.05	147.20	149.85	146.14	33,513
2026-02-02	147.15	149.70	146.00	149.25	145.55	14,067
2026-01-30	147.45	148.50	146.80	147.45	143.80	21,393

← NewerPage 3 of 5 · 249 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.