Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	119.50	121.00	119.50	119.50	109.02	1,025
2023-03-15	122.50	122.50	119.00	119.50	109.02	1,661
2023-03-14	118.50	121.50	118.50	121.00	110.38	1,007
2023-03-13	125.50	125.50	117.00	118.50	108.10	753
2023-03-10	122.00	123.50	122.00	123.00	112.21	872
2023-03-09	124.00	127.00	124.00	126.50	115.40	128
2023-03-08	124.00	126.50	123.50	124.00	113.12	372
2023-03-07	127.00	127.00	124.50	124.50	113.58	266
2023-03-06	126.50	126.50	125.00	126.00	114.95	721
2023-03-03	125.50	126.50	125.50	125.50	114.49	506
2023-03-02	121.50	124.00	121.50	124.00	113.12	738
2023-03-01	123.50	123.50	121.50	122.50	111.75	1,127
2023-02-28	124.00	124.00	122.00	123.50	112.66	893
2023-02-27	122.00	124.50	122.00	124.00	113.12	174
2023-02-24	129.00	129.00	121.50	121.50	110.84	1,178
2023-02-23	132.50	132.50	129.00	129.00	117.68	1,064
2023-02-22	137.50	137.50	130.50	132.50	120.88	707
2023-02-21	135.00	139.00	135.00	137.50	125.44	53
2023-02-20	136.50	137.50	136.50	137.50	125.44	234
2023-02-17	139.00	139.00	135.50	136.50	124.52	275
2023-02-16	139.50	139.50	137.00	139.00	126.80	545
2023-02-15	137.50	139.50	137.50	138.00	125.89	744
2023-02-14	140.00	144.00	136.50	137.50	125.44	400
2023-02-13	140.00	144.00	140.00	141.00	128.63	772
2023-02-10	136.00	141.50	130.00	141.50	129.09	2,735
2023-02-09	124.50	140.50	124.50	137.00	124.98	8,399
2023-02-08	124.50	124.50	118.50	119.50	109.02	249
2023-02-07	119.00	121.00	119.00	120.00	109.47	159
2023-02-06	120.00	120.00	118.50	119.00	108.56	452
2023-02-03	123.00	123.00	120.00	120.00	109.47	345
2023-02-02	110.00	123.50	110.00	122.00	111.30	2,515
2023-02-01	115.00	117.00	115.00	117.00	106.73	76
2023-01-31	113.00	114.50	112.50	112.50	102.63	138
2023-01-30	114.50	114.50	111.00	113.00	103.09	739
2023-01-27	116.00	116.00	112.50	112.50	102.63	77
2023-01-26	116.00	116.00	114.00	114.00	104.00	434
2023-01-25	116.00	116.00	114.50	114.50	104.45	64
2023-01-24	115.00	116.00	115.00	116.00	105.82	505
2023-01-23	115.00	116.00	113.50	116.00	105.82	26,241
2023-01-20	116.00	116.00	115.00	115.00	104.91	543
2023-01-19	114.50	117.00	114.50	116.50	106.28	309
2023-01-18	114.00	114.50	114.00	114.50	104.45	600
2023-01-17	115.50	115.50	114.00	114.00	104.00	495
2023-01-16	113.50	114.50	113.50	114.50	104.45	208
2023-01-13	116.50	116.50	114.50	114.50	104.45	87
2023-01-12	112.50	116.50	112.50	116.50	106.28	893
2023-01-11	109.00	114.00	109.00	114.00	104.00	134
2023-01-10	107.00	109.00	107.00	109.00	99.437	355
2023-01-09	104.00	107.00	104.00	107.00	97.612	1,247
2023-01-05	102.00	104.00	102.00	104.00	94.875	72
2023-01-04	102.50	102.50	102.00	102.00	93.051	532
2023-01-03	101.00	101.00	101.00	101.00	92.139	6
2023-01-02	100.00	101.00	100.00	101.00	92.139	165
2022-12-30	101.50	101.50	100.00	100.00	91.226	33
2022-12-29	100.00	101.50	100.00	101.50	92.595	447
2022-12-28	102.50	102.50	100.00	100.00	91.226	148
2022-12-27	100.50	100.50	100.50	100.50	91.683	453
2022-12-23	102.50	102.50	99.600	99.600	90.862	102
2022-12-22	100.50	104.50	100.50	102.50	93.507	198
2022-12-21	99.200	105.00	99.200	105.00	95.788	27

← NewerPage 16 of 21 · 1,255 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.