Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	121.50	126.50	121.50	126.50	117.82	44
2023-11-30	127.00	127.00	123.00	125.00	116.42	388
2023-11-29	123.50	127.50	122.50	125.00	116.42	1,682
2023-11-28	122.00	123.00	121.00	122.50	114.10	1,731
2023-11-27	119.00	123.00	118.00	122.00	113.63	702
2023-11-24	120.50	122.50	120.00	122.00	113.63	1,451
2023-11-23	118.50	122.00	118.50	121.00	112.70	1,619
2023-11-22	120.00	120.00	120.00	120.00	111.77	31
2023-11-21	117.00	120.50	117.00	119.00	110.84	1,223
2023-11-20	118.50	120.00	117.00	118.00	109.90	544
2023-11-17	120.00	121.50	120.00	120.50	112.23	6,104
2023-11-16	117.50	117.50	114.50	117.50	109.44	504
2023-11-15	116.50	119.50	115.50	117.50	109.44	1,614
2023-11-14	110.50	118.00	110.00	116.50	108.51	1,131
2023-11-13	110.50	111.50	109.00	111.00	103.38	339
2023-11-10	112.50	112.50	110.00	110.00	102.45	449
2023-11-09	109.00	112.50	108.00	112.50	104.78	730
2023-11-08	112.50	112.50	109.50	109.50	101.99	295
2023-11-07	112.00	115.00	112.00	113.50	105.71	1,430
2023-11-06	110.50	112.00	109.50	112.00	104.32	1,616
2023-11-03	108.50	111.00	108.50	110.50	102.92	384
2023-11-02	105.50	110.00	104.50	109.00	101.52	223
2023-11-01	103.00	103.50	101.50	102.50	95.467	1,181
2023-10-31	100.00	103.00	100.00	103.00	95.933	6,224
2023-10-30	102.00	103.00	100.00	100.00	93.139	2,273
2023-10-27	99.400	102.50	97.800	101.50	94.536	2,276
2023-10-26	93.800	93.800	93.800	93.800	87.364	103
2023-10-25	96.400	96.400	93.200	93.800	87.364	76
2023-10-24	96.600	97.200	96.600	97.200	90.531	105
2023-10-23	97.000	97.800	95.600	96.600	89.972	167
2023-10-20	95.400	97.400	95.400	97.000	90.345	892
2023-10-19	97.000	97.000	96.600	97.000	90.345	580
2023-10-18	96.400	98.200	96.400	97.000	90.345	618
2023-10-17	96.400	97.400	96.400	96.400	89.786	886
2023-10-16	102.50	102.50	95.600	96.400	89.786	3,668
2023-10-13	103.50	103.50	101.00	102.50	95.467	17
2023-10-12	103.00	104.00	103.00	104.00	96.864	346
2023-10-11	105.50	105.50	102.00	102.00	95.002	219
2023-10-10	103.50	105.50	102.50	105.50	98.261	55
2023-10-09	101.50	102.00	101.50	101.50	94.536	760
2023-10-06	101.50	102.00	100.00	101.50	94.536	1,086
2023-10-05	101.50	102.00	101.00	101.50	94.536	592
2023-10-04	102.00	102.00	100.00	101.50	94.536	158
2023-10-03	104.50	106.00	102.00	102.00	95.002	1,373
2023-10-02	103.00	104.50	102.50	103.50	96.399	403
2023-09-29	101.00	103.50	101.00	102.50	95.467	383
2023-09-28	103.00	104.00	100.00	100.00	93.139	512
2023-09-27	98.800	102.50	98.800	102.00	95.002	906
2023-09-26	98.800	99.200	97.800	98.800	92.021	627
2023-09-25	98.000	101.50	98.000	98.800	92.021	1,081
2023-09-22	97.600	100.00	97.600	99.800	92.953	1,124
2023-09-21	99.800	99.800	99.400	99.400	92.580	11
2023-09-20	97.600	101.00	97.600	101.00	94.070	508
2023-09-19	101.00	101.00	98.000	98.400	91.649	574
2023-09-18	96.200	102.50	96.200	101.00	94.070	703
2023-09-15	101.00	101.50	98.600	98.600	91.835	842
2023-09-14	98.000	99.800	98.000	99.800	92.953	341
2023-09-13	98.200	100.50	98.000	98.000	91.276	2,625
2023-09-12	99.000	99.000	98.000	98.000	91.276	137
2023-09-11	102.00	102.00	100.00	101.00	94.070	566

← NewerPage 13 of 21 · 1,259 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	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.