Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	129.50	129.50	124.50	124.50	115.96	1,958
2023-06-15	136.50	136.50	128.00	128.00	119.22	184
2023-06-14	128.50	129.50	128.50	129.50	120.61	930
2023-06-13	122.50	129.00	122.50	127.00	118.29	1,428
2023-06-12	128.50	129.00	126.00	126.00	117.35	278
2023-06-09	128.50	128.50	128.50	128.50	119.68	79
2023-06-08	131.00	131.00	126.50	129.00	120.15	15
2023-06-07	130.50	131.00	128.50	131.00	122.01	326
2023-06-05	130.00	133.00	128.50	133.00	123.87	129
2023-06-02	127.00	130.50	126.00	128.50	119.68	819
2023-06-01	124.50	124.50	123.00	123.00	114.56	255
2023-05-31	126.00	126.00	121.00	121.50	113.16	447
2023-05-30	124.50	124.50	124.00	124.00	115.49	306
2023-05-29	123.00	124.50	123.00	124.50	115.96	2,116
2023-05-26	123.00	124.50	120.50	124.50	115.96	1,380
2023-05-25	125.00	126.50	122.50	123.00	114.56	400
2023-05-24	128.00	128.00	123.50	125.50	116.89	328
2023-05-23	128.00	130.00	128.00	129.50	120.61	338
2023-05-22	130.00	130.00	127.50	128.00	119.22	91
2023-05-19	128.00	130.00	128.00	130.00	121.08	220
2023-05-17	127.50	129.00	127.50	128.00	119.22	275
2023-05-16	129.00	130.50	128.00	128.00	119.22	63
2023-05-15	129.00	132.00	129.00	129.00	120.15	778
2023-05-12	136.00	140.00	127.00	129.00	120.15	3,315
2023-05-11	133.00	135.00	132.00	134.50	125.27	632
2023-05-10	131.50	133.00	131.50	132.00	122.94	123
2023-05-09	136.00	136.00	134.00	134.00	124.81	84
2023-05-08	135.00	136.50	134.50	136.00	126.67	220
2023-05-05	134.50	135.00	134.00	135.00	125.74	211
2023-05-04	133.50	135.00	133.00	134.50	125.27	193
2023-05-03	135.50	135.50	134.50	134.50	125.27	47
2023-05-02	137.50	137.50	132.00	134.00	124.81	496
2023-04-28	133.50	136.00	133.50	136.00	126.67	86
2023-04-27	133.00	134.00	129.50	132.00	122.94	719
2023-04-26	129.00	131.00	129.00	129.00	120.15	271
2023-04-25	131.00	131.00	129.50	129.50	120.61	308
2023-04-24	128.50	130.50	128.50	129.50	120.61	553
2023-04-21	131.50	131.50	127.50	128.50	119.68	274
2023-04-20	135.00	136.50	131.50	131.50	119.96	501
2023-04-19	137.50	138.00	133.50	135.00	123.16	2,348
2023-04-18	134.50	138.50	134.50	138.00	125.89	4,410
2023-04-17	132.50	134.50	132.00	134.50	122.70	426
2023-04-14	134.50	134.50	132.00	133.00	121.33	158
2023-04-13	132.00	132.50	130.50	130.50	119.05	98
2023-04-12	133.50	133.50	130.50	130.50	119.05	628
2023-04-11	132.00	135.00	132.00	133.50	121.79	650
2023-04-06	131.50	132.00	131.00	132.00	120.42	70
2023-04-05	132.50	132.50	132.50	132.50	120.88	11
2023-04-04	130.00	133.50	130.00	132.50	120.88	194
2023-04-03	130.50	131.50	129.00	130.00	118.59	216
2023-03-31	131.00	131.50	130.00	130.50	119.05	499
2023-03-30	130.00	132.00	129.00	131.50	119.96	195
2023-03-29	130.00	130.00	125.50	128.00	116.77	42
2023-03-28	126.50	128.00	126.00	128.00	116.77	192
2023-03-27	123.00	126.50	123.00	126.50	115.40	256
2023-03-24	126.50	126.50	123.00	123.00	112.21	233
2023-03-23	125.50	127.50	125.50	127.50	116.31	1,003
2023-03-22	128.50	128.50	125.50	125.50	114.49	40
2023-03-21	122.50	126.50	122.50	126.00	114.95	528
2023-03-20	120.50	123.50	118.00	123.50	112.66	1,247

← NewerPage 15 of 21 · 1,260 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.