Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 148.00 | 151.00 | 147.50 | 150.50 | 143.93 | 2,215 |
| 2024-05-27 | 150.50 | 150.50 | 146.00 | 147.50 | 141.06 | 1,687 |
| 2024-05-24 | 148.50 | 150.50 | 146.50 | 150.50 | 143.93 | 2,245 |
| 2024-05-23 | 148.00 | 150.00 | 147.50 | 148.50 | 142.02 | 543 |
| 2024-05-22 | 149.00 | 149.00 | 147.50 | 149.00 | 142.50 | 891 |
| 2024-05-21 | 146.00 | 149.00 | 146.00 | 147.50 | 141.06 | 13,684 |
| 2024-05-20 | 141.00 | 145.00 | 140.50 | 145.00 | 138.67 | 3,921 |
| 2024-05-17 | 138.50 | 140.50 | 138.00 | 139.50 | 133.41 | 2,724 |
| 2024-05-16 | 124.50 | 143.00 | 124.50 | 138.50 | 132.46 | 11,159 |
| 2024-05-15 | 120.00 | 122.50 | 120.00 | 121.00 | 115.72 | 1,478 |
| 2024-05-14 | 120.50 | 121.00 | 119.50 | 119.50 | 114.28 | 225 |
| 2024-05-13 | 124.50 | 124.50 | 122.00 | 122.50 | 117.15 | 395 |
| 2024-05-10 | 122.00 | 126.00 | 122.00 | 124.00 | 118.59 | 2,318 |
| 2024-05-08 | 121.00 | 122.00 | 120.50 | 120.50 | 115.24 | 1,438 |
| 2024-05-07 | 121.00 | 121.00 | 120.50 | 121.00 | 115.72 | 584 |
| 2024-05-06 | 119.50 | 120.00 | 119.50 | 119.50 | 114.28 | 225 |
| 2024-05-03 | 116.00 | 119.50 | 116.00 | 119.50 | 114.28 | 668 |
| 2024-05-02 | 118.00 | 118.50 | 117.50 | 118.50 | 113.33 | 160 |
| 2024-04-30 | 118.00 | 118.00 | 117.00 | 117.50 | 112.37 | 16 |
| 2024-04-29 | 116.00 | 117.00 | 115.50 | 117.00 | 111.89 | 277 |
| 2024-04-26 | 112.50 | 116.00 | 112.50 | 116.00 | 110.94 | 93 |
| 2024-04-25 | 114.00 | 116.50 | 111.50 | 112.00 | 107.11 | 477 |
| 2024-04-24 | 120.50 | 120.50 | 115.00 | 116.00 | 110.94 | 730 |
| 2024-04-23 | 118.00 | 118.00 | 113.50 | 114.00 | 109.02 | 642 |
| 2024-04-22 | 114.00 | 114.00 | 110.50 | 112.00 | 107.11 | 186 |
| 2024-04-19 | 115.50 | 115.50 | 112.00 | 113.00 | 105.25 | 1,338 |
| 2024-04-18 | 117.00 | 117.00 | 114.00 | 116.00 | 108.04 | 1,663 |
| 2024-04-17 | 118.00 | 118.00 | 115.50 | 115.50 | 107.58 | 954 |
| 2024-04-16 | 118.00 | 118.00 | 114.50 | 115.00 | 107.11 | 720 |
| 2024-04-15 | 117.00 | 121.50 | 116.00 | 121.50 | 113.16 | 269 |
| 2024-04-12 | 116.50 | 118.50 | 116.50 | 117.00 | 108.97 | 597 |
| 2024-04-11 | 116.50 | 116.50 | 114.50 | 116.50 | 108.51 | 219 |
| 2024-04-10 | 117.50 | 118.50 | 117.50 | 117.50 | 109.44 | 1,232 |
| 2024-04-09 | 117.00 | 117.50 | 116.50 | 117.50 | 109.44 | 675 |
| 2024-04-08 | 123.50 | 123.50 | 116.00 | 117.00 | 108.97 | 506 |
| 2024-04-05 | 120.50 | 120.50 | 116.00 | 116.00 | 108.04 | 3,137 |
| 2024-04-04 | 120.00 | 121.00 | 119.50 | 120.50 | 112.23 | 410 |
| 2024-04-03 | 120.00 | 120.00 | 118.50 | 120.00 | 111.77 | 766 |
| 2024-04-02 | 124.50 | 124.50 | 119.50 | 120.00 | 111.77 | 2,694 |
| 2024-03-28 | 120.50 | 121.50 | 120.50 | 120.50 | 112.23 | 76 |
| 2024-03-27 | 122.00 | 123.50 | 121.50 | 122.00 | 113.63 | 147 |
| 2024-03-26 | 122.50 | 122.50 | 121.00 | 122.00 | 113.63 | 319 |
| 2024-03-25 | 124.00 | 124.00 | 121.50 | 122.50 | 114.10 | 139 |
| 2024-03-22 | 124.00 | 124.50 | 124.00 | 124.00 | 115.49 | 1,042 |
| 2024-03-21 | 122.50 | 126.50 | 122.50 | 124.00 | 115.49 | 891 |
| 2024-03-20 | 121.00 | 122.50 | 121.00 | 122.50 | 114.10 | 720 |
| 2024-03-19 | 121.50 | 121.50 | 120.50 | 121.00 | 112.70 | 521 |
| 2024-03-18 | 121.50 | 122.00 | 121.00 | 121.50 | 113.16 | 112 |
| 2024-03-15 | 123.00 | 123.50 | 121.50 | 121.50 | 113.16 | 2,334 |
| 2024-03-14 | 118.00 | 119.50 | 117.00 | 119.00 | 110.84 | 951 |
| 2024-03-13 | 116.00 | 118.00 | 115.50 | 118.00 | 109.90 | 80 |
| 2024-03-12 | 115.00 | 117.00 | 115.00 | 116.00 | 108.04 | 514 |
| 2024-03-11 | 114.50 | 117.00 | 113.50 | 115.00 | 107.11 | 920 |
| 2024-03-08 | 114.00 | 114.50 | 113.00 | 114.50 | 106.64 | 409 |
| 2024-03-07 | 112.00 | 114.00 | 112.00 | 113.00 | 105.25 | 263 |
| 2024-03-06 | 112.50 | 114.00 | 111.50 | 114.00 | 106.18 | 1,052 |
| 2024-03-05 | 113.50 | 114.00 | 112.00 | 113.50 | 105.71 | 482 |
| 2024-03-04 | 111.00 | 112.50 | 111.00 | 112.50 | 104.78 | 523 |
| 2024-03-01 | 109.50 | 111.00 | 109.50 | 111.00 | 103.38 | 1,298 |
| 2024-02-29 | 107.00 | 112.00 | 107.00 | 111.00 | 103.38 | 3,833 |
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.