Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	170.80	171.60	169.80	170.80	166.57	1,701
2025-10-31	171.75	171.75	170.40	171.75	167.50	5,010
2025-10-30	177.05	177.05	172.40	175.15	170.81	15,232
2025-10-29	170.80	175.80	169.10	171.85	167.59	6,715
2025-10-28	158.60	158.70	157.70	158.70	154.77	1,489
2025-10-27	158.90	159.55	158.20	158.80	154.87	5,693
2025-10-24	157.05	158.85	155.90	157.05	153.16	73,563
2025-10-23	156.45	157.20	156.45	156.70	152.82	33,821
2025-10-22	155.25	156.80	154.90	155.25	151.40	6,954
2025-10-21	153.25	155.10	153.25	153.25	149.45	2,030
2025-10-20	152.90	153.50	152.40	153.15	149.36	8,648
2025-10-17	151.65	152.50	150.05	151.65	147.89	34,836
2025-10-16	153.20	153.20	152.00	153.15	149.36	9,550
2025-10-15	154.10	155.05	153.50	154.70	150.87	6,111
2025-10-14	157.00	157.00	153.50	154.10	150.28	17,868
2025-10-13	158.50	159.30	157.70	158.30	154.38	2,588
2025-10-10	160.60	161.40	158.10	160.60	156.62	9,192
2025-10-09	161.65	162.80	160.70	161.65	157.65	13,640
2025-10-08	161.25	162.40	160.80	161.25	157.26	2,858
2025-10-07	162.30	163.80	161.50	163.15	159.11	5,523
2025-10-06	159.35	161.20	159.35	159.35	155.40	7,042
2025-10-03	158.50	160.10	158.50	159.25	155.30	8,991
2025-10-02	158.30	159.95	157.90	158.60	154.67	5,913
2025-10-01	157.35	158.90	157.00	157.55	153.65	381,782
2025-09-30	154.70	157.20	154.70	155.45	151.60	19,741
2025-09-29	153.65	155.80	153.50	155.25	151.40	110,654
2025-09-26	150.90	152.80	150.90	151.35	147.60	54,976
2025-09-25	152.60	152.60	150.30	152.60	148.82	42,155
2025-09-24	156.40	156.40	153.80	155.45	151.60	19,065
2025-09-23	157.10	158.90	157.10	157.75	153.84	49,318
2025-09-22	157.35	158.45	156.80	158.20	154.28	259,992
2025-09-19	163.65	163.65	157.68	160.70	156.72	16,613
2025-09-18	164.40	165.85	163.70	165.15	161.06	101,549
2025-09-17	165.35	166.05	164.40	165.25	161.16	13,190
2025-09-16	168.90	169.30	165.30	166.10	161.99	65,754
2025-09-15	167.85	169.90	167.20	168.00	163.84	11,717
2025-09-12	166.50	167.60	165.85	167.35	163.20	60,520
2025-09-11	164.30	166.90	164.30	164.60	160.52	2,180
2025-09-10	164.60	166.25	164.60	166.00	161.89	10,575
2025-09-09	163.50	165.10	163.50	163.85	159.79	8,523
2025-09-08	163.05	164.10	163.00	163.85	159.79	3,961
2025-09-05	162.20	163.90	161.65	161.65	157.65	4,341
2025-09-04	159.40	161.40	159.40	161.05	157.06	2,325
2025-09-03	158.30	159.40	158.00	158.70	154.77	1,865
2025-09-02	159.75	163.35	158.20	158.60	154.67	28,914
2025-09-01	159.05	159.80	158.70	159.05	155.11	7,016
2025-08-29	161.25	162.30	158.80	158.90	154.96	9,411
2025-08-28	163.35	164.50	161.70	163.05	159.01	12,601
2025-08-27	161.05	163.40	159.70	161.05	157.06	9,026
2025-08-26	162.30	164.10	161.10	162.30	158.28	5,618
2025-08-22	164.50	167.05	164.50	167.05	162.91	5,203
2025-08-21	165.35	165.50	163.20	165.45	161.35	7,339
2025-08-20	164.90	166.10	164.80	166.10	161.99	6,617
2025-08-19	165.30	168.00	165.30	167.05	162.91	5,491
2025-08-18	159.15	160.60	157.20	157.45	153.55	6,543
2025-08-15	159.05	160.40	159.05	159.05	155.11	1,685
2025-08-14	156.90	158.60	156.90	156.90	153.01	5,180
2025-08-13	158.40	158.40	156.50	158.40	154.48	393,074
2025-08-12	156.90	158.00	156.30	157.75	153.84	5,566
2025-08-11	157.45	157.45	156.40	157.45	153.55	1,279

← NewerPage 5 of 21 · 1,257 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.