Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	102.00	102.50	101.00	102.00	95.002	116
2023-09-07	105.00	105.00	101.00	102.00	95.002	141
2023-09-06	104.50	104.50	103.50	103.50	96.399	44
2023-09-05	106.00	106.00	104.00	104.50	97.330	15
2023-09-04	104.50	107.00	104.50	106.00	98.727	403
2023-09-01	106.00	106.50	104.50	106.00	98.727	85
2023-08-31	106.50	107.00	106.00	106.00	98.727	502
2023-08-30	107.00	107.00	105.00	107.00	99.659	205
2023-08-29	106.00	106.50	105.50	105.50	98.261	12
2023-08-28	103.50	106.00	103.50	106.00	98.727	380
2023-08-25	103.50	105.00	103.50	103.50	96.399	231
2023-08-24	100.50	105.50	100.50	103.00	95.933	94
2023-08-23	105.00	106.00	103.00	103.00	95.933	28
2023-08-22	103.00	105.00	102.00	105.00	97.796	923
2023-08-21	105.00	106.50	105.00	106.50	99.193	149
2023-08-18	103.50	105.50	103.50	105.50	98.261	46
2023-08-17	104.00	106.50	104.00	106.50	99.193	209
2023-08-16	106.00	107.00	106.00	107.00	99.659	164
2023-08-15	108.00	108.50	106.50	107.50	100.12	10,130
2023-08-14	109.50	110.50	108.50	110.50	102.92	92
2023-08-11	109.50	110.50	109.50	109.50	101.99	89
2023-08-10	110.00	110.50	109.50	109.50	101.99	7
2023-08-09	107.50	109.50	107.50	109.50	101.99	134
2023-08-08	107.00	109.00	107.00	107.50	100.12	434
2023-08-07	108.50	109.00	106.50	107.50	100.12	1,162
2023-08-04	106.50	108.50	106.50	108.50	101.06	182
2023-08-03	110.00	110.00	106.50	107.50	100.12	328
2023-08-02	105.00	107.00	104.50	106.00	98.727	354
2023-08-01	107.50	107.50	105.50	107.50	100.12	2,045
2023-07-31	110.00	110.00	108.00	109.50	101.99	264
2023-07-28	112.00	112.00	107.50	110.00	102.45	588
2023-07-27	113.00	113.00	108.00	108.00	100.59	2,184
2023-07-26	110.50	114.00	109.00	114.00	106.18	6,898
2023-07-25	111.00	120.00	108.50	120.00	111.77	4,135
2023-07-24	109.00	111.50	100.00	100.00	93.139	1,029
2023-07-21	110.00	110.00	108.50	108.50	101.06	20
2023-07-20	114.00	114.00	108.00	108.00	100.59	1,154
2023-07-19	113.50	113.50	111.50	112.00	104.32	272
2023-07-18	104.50	115.00	104.50	113.00	105.25	3,824
2023-07-17	109.00	110.00	107.50	110.00	102.45	231
2023-07-14	109.50	109.50	108.50	109.00	101.52	587
2023-07-13	111.00	112.50	111.00	111.50	103.85	56
2023-07-12	114.00	114.00	108.50	112.50	104.78	1,254
2023-07-11	109.00	114.00	109.00	114.00	106.18	194
2023-07-10	112.00	112.00	109.00	112.00	104.32	2,208
2023-07-07	112.50	112.50	109.00	112.00	104.32	240
2023-07-06	111.50	113.00	110.00	113.00	105.25	118
2023-07-05	112.00	115.00	112.00	113.50	105.71	339
2023-07-04	114.00	117.50	114.00	117.50	109.44	618
2023-07-03	118.50	118.50	112.50	118.50	110.37	5,317
2023-06-30	120.00	120.50	118.50	120.50	112.23	20,760
2023-06-29	121.00	122.50	120.00	120.00	111.77	2,292
2023-06-28	118.50	121.50	118.50	120.00	111.77	135
2023-06-27	120.00	120.00	117.50	119.00	110.84	4,422
2023-06-26	120.00	120.00	117.00	120.00	111.77	284
2023-06-22	118.00	119.50	118.00	119.00	110.84	741
2023-06-21	118.50	119.00	118.00	118.00	109.90	471
2023-06-20	119.00	120.00	119.00	119.00	110.84	998
2023-06-19	126.00	126.00	118.50	119.50	111.30	1,323
2023-06-16	129.50	129.50	124.50	124.50	115.96	1,958

← NewerPage 14 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.