Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 165.00 | 165.00 | 164.00 | 164.00 | 156.84 | 299 |
| 2024-08-21 | 164.00 | 165.50 | 162.00 | 162.00 | 154.93 | 10,127 |
| 2024-08-20 | 163.50 | 164.50 | 161.50 | 164.50 | 157.32 | 1,723 |
| 2024-08-19 | 163.50 | 164.50 | 161.50 | 164.50 | 157.32 | 1,711 |
| 2024-08-16 | 161.50 | 164.00 | 160.50 | 163.50 | 156.36 | 2,361 |
| 2024-08-15 | 162.50 | 162.50 | 160.50 | 161.50 | 154.45 | 1,324 |
| 2024-08-14 | 165.00 | 167.00 | 164.00 | 164.00 | 156.84 | 467 |
| 2024-08-13 | 163.50 | 166.00 | 163.50 | 164.50 | 157.32 | 776 |
| 2024-08-12 | 164.00 | 165.00 | 163.00 | 163.50 | 156.36 | 586 |
| 2024-08-09 | 165.00 | 165.00 | 164.00 | 164.00 | 156.84 | 26 |
| 2024-08-08 | 162.00 | 162.00 | 159.50 | 161.50 | 154.45 | 568 |
| 2024-08-07 | 161.00 | 165.00 | 161.00 | 165.00 | 157.80 | 453 |
| 2024-08-06 | 160.50 | 161.50 | 157.00 | 161.00 | 153.97 | 296 |
| 2024-08-05 | 161.00 | 161.00 | 153.50 | 160.50 | 153.49 | 5,077 |
| 2024-08-02 | 170.50 | 170.50 | 162.00 | 162.00 | 154.93 | 284 |
| 2024-08-01 | 171.50 | 173.50 | 171.00 | 171.00 | 163.54 | 720 |
| 2024-07-31 | 168.50 | 171.50 | 168.50 | 171.50 | 164.01 | 396 |
| 2024-07-30 | 170.00 | 171.00 | 168.50 | 168.50 | 161.15 | 800 |
| 2024-07-29 | 168.50 | 171.00 | 168.50 | 168.50 | 161.15 | 432 |
| 2024-07-26 | 166.00 | 170.50 | 166.00 | 168.50 | 161.15 | 1,183 |
| 2024-07-25 | 170.50 | 170.50 | 165.00 | 166.00 | 158.75 | 369 |
| 2024-07-24 | 169.50 | 170.50 | 169.00 | 170.50 | 163.06 | 742 |
| 2024-07-23 | 169.50 | 169.50 | 167.50 | 168.50 | 161.15 | 190 |
| 2024-07-22 | 167.50 | 169.50 | 167.50 | 169.50 | 162.10 | 961 |
| 2024-07-19 | 166.50 | 167.50 | 164.50 | 167.00 | 159.71 | 10,915 |
| 2024-07-18 | 163.00 | 167.00 | 162.00 | 165.50 | 158.28 | 1,342 |
| 2024-07-17 | 164.00 | 164.00 | 161.00 | 162.50 | 155.41 | 1,077 |
| 2024-07-16 | 156.50 | 165.00 | 154.00 | 165.00 | 157.80 | 2,156 |
| 2024-07-15 | 155.00 | 157.50 | 155.00 | 156.50 | 149.67 | 1,702 |
| 2024-07-12 | 152.50 | 155.00 | 152.00 | 155.00 | 148.23 | 1,103 |
| 2024-07-11 | 150.00 | 153.00 | 148.00 | 153.00 | 146.32 | 2,643 |
| 2024-07-10 | 146.50 | 150.50 | 146.50 | 148.50 | 142.02 | 221 |
| 2024-07-09 | 149.00 | 149.50 | 148.00 | 148.50 | 142.02 | 1,186 |
| 2024-07-08 | 149.50 | 151.00 | 148.00 | 149.00 | 142.50 | 1,267 |
| 2024-07-05 | 149.50 | 151.00 | 148.50 | 148.50 | 142.02 | 396 |
| 2024-07-04 | 148.50 | 151.00 | 148.50 | 149.00 | 142.50 | 1,775 |
| 2024-07-03 | 149.50 | 149.50 | 147.00 | 148.50 | 142.02 | 427 |
| 2024-07-02 | 147.50 | 149.50 | 146.50 | 149.50 | 142.97 | 914 |
| 2024-07-01 | 145.50 | 148.50 | 145.00 | 147.50 | 141.06 | 2,138 |
| 2024-06-28 | 147.00 | 147.50 | 145.50 | 145.50 | 139.15 | 2,004 |
| 2024-06-27 | 146.50 | 147.00 | 146.50 | 147.00 | 140.58 | 16 |
| 2024-06-26 | 148.00 | 148.50 | 145.50 | 146.50 | 140.11 | 131 |
| 2024-06-25 | 148.00 | 148.00 | 147.00 | 148.00 | 141.54 | 154 |
| 2024-06-24 | 148.50 | 148.50 | 147.00 | 148.50 | 142.02 | 354 |
| 2024-06-20 | 148.50 | 149.50 | 148.00 | 148.50 | 142.02 | 256 |
| 2024-06-19 | 146.00 | 147.00 | 146.00 | 147.00 | 140.58 | 46 |
| 2024-06-18 | 146.00 | 147.50 | 145.00 | 147.50 | 141.06 | 357 |
| 2024-06-17 | 144.00 | 146.50 | 144.00 | 146.50 | 140.11 | 2,454 |
| 2024-06-14 | 149.50 | 149.50 | 143.50 | 143.50 | 137.24 | 182 |
| 2024-06-13 | 146.00 | 150.50 | 146.00 | 150.00 | 143.45 | 1,521 |
| 2024-06-12 | 149.50 | 150.50 | 147.50 | 150.50 | 143.93 | 1,309 |
| 2024-06-11 | 143.50 | 148.50 | 143.50 | 148.50 | 142.02 | 3,238 |
| 2024-06-10 | 146.00 | 146.00 | 138.50 | 138.50 | 132.46 | 78 |
| 2024-06-07 | 149.00 | 149.00 | 145.00 | 145.50 | 139.15 | 619 |
| 2024-06-05 | 145.50 | 147.00 | 144.50 | 146.50 | 140.11 | 332 |
| 2024-06-04 | 145.50 | 145.50 | 144.50 | 145.50 | 139.15 | 145 |
| 2024-06-03 | 140.50 | 148.50 | 140.50 | 146.00 | 139.63 | 1,599 |
| 2024-05-31 | 149.50 | 149.50 | 145.50 | 145.50 | 139.15 | 428 |
| 2024-05-30 | 143.50 | 150.50 | 143.50 | 150.50 | 143.93 | 231 |
| 2024-05-29 | 150.50 | 150.50 | 147.50 | 149.50 | 142.97 | 291 |
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 | 3.1000 SEK |
| 2020-04-24 | 3.1000 SEK |
| 2019-04-12 | 5.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.