Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 107.50 | 108.00 | 106.50 | 107.00 | 99.659 | 269 |
| 2024-02-27 | 109.00 | 109.00 | 107.50 | 107.50 | 100.12 | 216 |
| 2024-02-26 | 110.00 | 110.00 | 107.50 | 109.00 | 101.52 | 1,012 |
| 2024-02-23 | 111.00 | 111.00 | 109.00 | 110.50 | 102.92 | 373 |
| 2024-02-22 | 110.50 | 111.00 | 110.00 | 111.00 | 103.38 | 184 |
| 2024-02-21 | 109.50 | 109.50 | 108.00 | 109.00 | 101.52 | 211 |
| 2024-02-20 | 110.00 | 111.50 | 108.00 | 109.50 | 101.99 | 97 |
| 2024-02-19 | 114.00 | 114.00 | 107.50 | 109.00 | 101.52 | 621 |
| 2024-02-16 | 107.50 | 109.00 | 107.50 | 107.50 | 100.12 | 183 |
| 2024-02-15 | 108.00 | 109.00 | 107.00 | 107.50 | 100.12 | 289 |
| 2024-02-14 | 105.00 | 107.50 | 103.50 | 107.50 | 100.12 | 869 |
| 2024-02-13 | 105.00 | 105.00 | 102.00 | 103.50 | 96.399 | 567 |
| 2024-02-12 | 107.50 | 107.50 | 102.00 | 105.00 | 97.796 | 2,559 |
| 2024-02-09 | 120.00 | 120.00 | 103.50 | 105.50 | 98.261 | 7,839 |
| 2024-02-08 | 122.00 | 122.00 | 120.00 | 120.50 | 112.23 | 1,324 |
| 2024-02-07 | 122.00 | 122.50 | 120.50 | 122.50 | 114.10 | 583 |
| 2024-02-06 | 122.50 | 123.00 | 121.50 | 123.00 | 114.56 | 244 |
| 2024-02-05 | 124.50 | 124.50 | 122.50 | 122.50 | 114.10 | 828 |
| 2024-02-02 | 123.00 | 125.00 | 123.00 | 123.00 | 114.56 | 2,533 |
| 2024-02-01 | 123.00 | 123.50 | 121.50 | 123.00 | 114.56 | 160 |
| 2024-01-31 | 122.00 | 123.00 | 121.50 | 122.00 | 113.63 | 401 |
| 2024-01-30 | 124.50 | 124.50 | 121.00 | 122.00 | 113.63 | 5,466 |
| 2024-01-29 | 127.00 | 128.00 | 125.00 | 127.50 | 118.75 | 238 |
| 2024-01-26 | 123.50 | 127.50 | 123.50 | 127.00 | 118.29 | 276 |
| 2024-01-25 | 125.50 | 126.50 | 124.50 | 125.00 | 116.42 | 90 |
| 2024-01-24 | 122.00 | 125.00 | 122.00 | 124.50 | 115.96 | 745 |
| 2024-01-23 | 119.50 | 124.00 | 119.50 | 122.00 | 113.63 | 210 |
| 2024-01-22 | 117.50 | 121.00 | 117.50 | 119.50 | 111.30 | 232 |
| 2024-01-19 | 122.50 | 122.50 | 121.00 | 121.00 | 112.70 | 187 |
| 2024-01-18 | 123.50 | 123.50 | 121.50 | 121.50 | 113.16 | 756 |
| 2024-01-17 | 124.50 | 126.00 | 122.50 | 122.50 | 114.10 | 345 |
| 2024-01-16 | 126.00 | 126.00 | 126.00 | 126.00 | 117.35 | 1 |
| 2024-01-15 | 128.50 | 130.50 | 128.00 | 128.00 | 119.22 | 357 |
| 2024-01-12 | 127.50 | 128.50 | 126.50 | 128.50 | 119.68 | 652 |
| 2024-01-11 | 128.50 | 128.50 | 127.50 | 127.50 | 118.75 | 196 |
| 2024-01-10 | 129.50 | 129.50 | 127.50 | 128.50 | 119.68 | 523 |
| 2024-01-09 | 125.00 | 128.50 | 125.00 | 128.50 | 119.68 | 1,026 |
| 2024-01-08 | 129.00 | 129.00 | 125.00 | 128.50 | 119.68 | 400 |
| 2024-01-05 | 130.50 | 130.50 | 128.50 | 129.50 | 120.61 | 93 |
| 2024-01-04 | 131.50 | 131.50 | 129.50 | 130.50 | 121.55 | 720 |
| 2024-01-03 | 134.00 | 134.50 | 129.50 | 131.50 | 122.48 | 113 |
| 2024-01-02 | 135.50 | 135.50 | 132.50 | 134.00 | 124.81 | 1,963 |
| 2023-12-29 | 134.00 | 136.50 | 134.00 | 136.00 | 126.67 | 1,474 |
| 2023-12-28 | 136.00 | 136.00 | 134.00 | 136.00 | 126.67 | 320 |
| 2023-12-27 | 137.00 | 137.00 | 133.00 | 134.00 | 124.81 | 975 |
| 2023-12-22 | 132.00 | 132.50 | 131.50 | 132.50 | 123.41 | 208 |
| 2023-12-21 | 130.00 | 132.00 | 130.00 | 132.00 | 122.94 | 1,721 |
| 2023-12-20 | 133.00 | 133.00 | 132.00 | 132.00 | 122.94 | 206 |
| 2023-12-19 | 131.00 | 133.00 | 131.00 | 133.00 | 123.87 | 124 |
| 2023-12-18 | 133.00 | 133.00 | 129.50 | 131.00 | 122.01 | 810 |
| 2023-12-15 | 133.50 | 135.00 | 133.00 | 133.50 | 124.34 | 264 |
| 2023-12-14 | 130.00 | 136.00 | 130.00 | 133.00 | 123.87 | 1,540 |
| 2023-12-13 | 129.00 | 130.50 | 129.00 | 130.00 | 121.08 | 3,785 |
| 2023-12-12 | 129.00 | 129.00 | 128.00 | 128.00 | 119.22 | 2 |
| 2023-12-11 | 128.00 | 129.00 | 127.00 | 129.00 | 120.15 | 672 |
| 2023-12-08 | 128.50 | 129.50 | 127.00 | 128.50 | 119.68 | 1,371 |
| 2023-12-07 | 127.50 | 130.00 | 127.50 | 130.00 | 121.08 | 287 |
| 2023-12-06 | 130.00 | 132.00 | 129.00 | 131.00 | 122.01 | 1,117 |
| 2023-12-05 | 126.50 | 129.00 | 124.00 | 128.50 | 119.68 | 777 |
| 2023-12-04 | 125.50 | 126.50 | 124.50 | 124.50 | 115.96 | 801 |
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.