Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 147.45 | 148.00 | 146.80 | 147.15 | 143.50 | 75,081 |
| 2026-01-28 | 147.35 | 148.00 | 146.40 | 147.05 | 143.41 | 27,828 |
| 2026-01-27 | 145.85 | 147.50 | 145.85 | 145.85 | 142.24 | 1,730 |
| 2026-01-26 | 146.90 | 147.15 | 146.00 | 146.90 | 143.26 | 2,416 |
| 2026-01-23 | 146.80 | 148.50 | 146.10 | 146.80 | 143.16 | 16,054 |
| 2026-01-22 | 144.00 | 145.60 | 144.00 | 144.00 | 140.43 | 13,033 |
| 2026-01-21 | 143.20 | 143.20 | 141.50 | 142.40 | 138.87 | 333,118 |
| 2026-01-20 | 142.70 | 143.35 | 141.20 | 142.70 | 139.16 | 22,358 |
| 2026-01-19 | 145.80 | 145.80 | 143.50 | 143.85 | 140.29 | 1,153 |
| 2026-01-16 | 149.25 | 151.00 | 149.10 | 149.25 | 145.55 | 14,681 |
| 2026-01-15 | 148.10 | 149.70 | 148.10 | 148.40 | 144.72 | 23,006 |
| 2026-01-14 | 146.90 | 148.10 | 146.70 | 146.90 | 143.26 | 18,190 |
| 2026-01-13 | 147.10 | 147.10 | 145.45 | 145.45 | 141.85 | 135,649 |
| 2026-01-12 | 148.60 | 149.30 | 147.00 | 148.60 | 144.92 | 660 |
| 2026-01-09 | 147.90 | 148.50 | 147.90 | 148.10 | 144.43 | 2,798 |
| 2026-01-08 | 150.30 | 150.30 | 147.70 | 150.30 | 146.58 | 7,889 |
| 2026-01-07 | 150.60 | 151.80 | 148.80 | 150.40 | 146.67 | 3,020 |
| 2026-01-06 | 149.35 | 149.35 | 149.35 | 149.35 | 145.65 | 0 |
| 2026-01-05 | 149.85 | 150.90 | 148.25 | 149.35 | 145.65 | 548 |
| 2026-01-02 | 150.30 | 151.10 | 148.40 | 149.35 | 145.65 | 804 |
| 2025-12-31 | 149.85 | 149.85 | 149.85 | 149.85 | 146.14 | 0 |
| 2025-12-30 | 150.00 | 151.00 | 149.10 | 149.85 | 146.14 | 21,828 |
| 2025-12-29 | 148.50 | 149.80 | 148.00 | 148.70 | 145.02 | 47,621 |
| 2025-12-24 | 147.35 | 147.35 | 147.35 | 147.35 | 143.70 | 0 |
| 2025-12-23 | 147.35 | 148.70 | 147.35 | 147.35 | 143.70 | 3,486 |
| 2025-12-22 | 149.30 | 149.30 | 146.10 | 147.75 | 144.09 | 121,594 |
| 2025-12-19 | 151.15 | 151.40 | 150.30 | 151.15 | 147.41 | 36,660 |
| 2025-12-18 | 151.15 | 152.20 | 150.00 | 151.15 | 147.41 | 55,883 |
| 2025-12-17 | 152.00 | 152.00 | 149.50 | 150.50 | 146.77 | 30,047 |
| 2025-12-16 | 154.60 | 154.60 | 153.10 | 154.60 | 150.77 | 103,527 |
| 2025-12-15 | 153.65 | 155.20 | 153.65 | 153.65 | 149.84 | 1,993 |
| 2025-12-12 | 156.60 | 156.60 | 153.90 | 154.00 | 150.18 | 21,190 |
| 2025-12-11 | 157.55 | 157.80 | 155.30 | 157.55 | 153.65 | 22,364 |
| 2025-12-10 | 160.60 | 160.60 | 157.55 | 160.60 | 156.62 | 7,120 |
| 2025-12-09 | 161.35 | 161.80 | 160.75 | 161.35 | 157.35 | 23,832 |
| 2025-12-08 | 163.05 | 163.05 | 160.50 | 163.05 | 159.01 | 27,722 |
| 2025-12-05 | 164.50 | 164.70 | 162.25 | 163.65 | 159.60 | 871 |
| 2025-12-04 | 163.10 | 164.30 | 163.10 | 164.30 | 160.23 | 17,143 |
| 2025-12-03 | 160.40 | 161.50 | 159.75 | 159.85 | 155.89 | 13,247 |
| 2025-12-02 | 161.55 | 161.60 | 159.10 | 161.55 | 157.55 | 786 |
| 2025-12-01 | 161.55 | 163.20 | 161.00 | 161.55 | 157.55 | 22,624 |
| 2025-11-28 | 159.85 | 161.25 | 159.25 | 159.25 | 155.30 | 60,470 |
| 2025-11-27 | 158.00 | 160.20 | 158.00 | 158.00 | 154.09 | 1,824 |
| 2025-11-26 | 160.30 | 160.30 | 158.40 | 160.30 | 156.33 | 2,555 |
| 2025-11-25 | 158.00 | 159.70 | 157.60 | 158.00 | 154.09 | 4,354 |
| 2025-11-24 | 157.75 | 157.90 | 155.90 | 156.20 | 152.33 | 11,723 |
| 2025-11-21 | 155.85 | 156.60 | 155.00 | 155.05 | 151.21 | 3,486 |
| 2025-11-20 | 158.90 | 159.60 | 157.90 | 158.90 | 154.96 | 7,334 |
| 2025-11-19 | 158.30 | 158.40 | 155.15 | 156.20 | 152.33 | 7,550 |
| 2025-11-18 | 157.65 | 158.30 | 155.55 | 157.65 | 153.74 | 256,158 |
| 2025-11-17 | 162.00 | 162.00 | 159.00 | 161.75 | 157.74 | 21,851 |
| 2025-11-14 | 163.10 | 163.10 | 160.60 | 161.05 | 157.06 | 17,314 |
| 2025-11-13 | 167.05 | 167.40 | 165.65 | 167.05 | 162.91 | 3,725 |
| 2025-11-12 | 165.85 | 167.80 | 165.85 | 165.85 | 161.74 | 4,629 |
| 2025-11-11 | 163.65 | 166.30 | 163.65 | 163.65 | 159.60 | 9,083 |
| 2025-11-10 | 163.15 | 164.20 | 162.25 | 163.15 | 159.11 | 9,588 |
| 2025-11-07 | 164.30 | 165.10 | 160.40 | 161.55 | 157.55 | 5,840 |
| 2025-11-06 | 167.50 | 167.50 | 163.30 | 164.40 | 160.33 | 7,905 |
| 2025-11-05 | 166.20 | 168.40 | 165.90 | 166.10 | 161.99 | 5,137 |
| 2025-11-04 | 168.80 | 168.80 | 166.40 | 168.80 | 164.62 | 2,788 |
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.