Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	97.400	97.400	97.000	97.000	88.490	111
2022-12-19	99.000	99.000	97.400	97.400	88.855	457
2022-12-16	102.00	102.00	102.00	102.00	93.051	70
2022-12-15	104.00	104.00	102.50	102.50	93.507	1,485
2022-12-14	103.00	104.00	103.00	104.00	94.875	111
2022-12-13	99.400	104.00	99.400	104.00	94.875	1,116
2022-12-12	101.00	101.00	101.00	101.00	92.139	58
2022-12-09	101.00	101.00	101.00	101.00	92.139	485
2022-12-08	106.50	106.50	101.00	101.00	92.139	110
2022-12-07	103.50	107.00	100.00	107.00	97.612	71
2022-12-06	106.00	106.00	105.00	105.00	95.788	406
2022-12-05	107.00	108.00	107.00	108.00	98.525	113
2022-12-02	105.00	107.00	105.00	107.00	97.612	740
2022-12-01	110.00	110.00	110.00	110.00	100.35	353
2022-11-30	101.50	101.50	101.50	101.50	92.595	192
2022-11-29	105.00	105.00	102.00	102.00	93.051	510
2022-11-28	105.50	105.50	105.50	105.50	96.244	4
2022-11-25	104.50	104.50	101.50	101.50	92.595	58
2022-11-24	101.50	102.00	101.50	101.50	92.595	129
2022-11-23	99.000	102.50	99.000	102.50	93.507	122
2022-11-22	96.800	96.800	96.800	96.800	88.307	6
2022-11-21	95.200	95.200	95.200	95.200	86.848	11
2022-11-18	99.000	99.000	95.200	95.200	86.848	46
2022-11-17	95.800	95.800	95.200	95.200	86.848	8
2022-11-16	99.600	99.600	94.400	94.400	86.118	20
2022-11-15	99.800	99.800	99.800	99.800	91.044	143
2022-11-14	95.600	97.000	95.600	97.000	88.490	64
2022-11-11	95.200	95.600	95.200	95.600	87.212	1,449
2022-11-10	94.000	94.000	87.600	94.000	85.753	1,919
2022-11-09	90.600	94.000	90.600	94.000	85.753	866
2022-11-08	96.000	96.000	91.000	91.000	83.016	1,443
2022-11-07	86.800	87.600	86.400	87.600	79.914	790
2022-11-04	86.000	87.000	86.000	87.000	79.367	31
2022-11-03	90.000	90.000	86.000	86.000	78.455	224
2022-11-02	99.600	99.600	90.000	90.400	82.469	335
2022-11-01	87.000	87.000	87.000	87.000	79.367	4
2022-10-31	90.000	90.000	83.000	83.000	75.718	1,993
2022-10-28	91.800	91.800	84.200	89.800	81.921	42
2022-10-27	93.600	93.600	92.000	92.000	83.928	26
2022-10-26	95.000	96.800	95.000	96.800	88.307	32
2022-10-25	93.200	95.000	93.200	95.000	86.665	213
2022-10-24	93.200	93.200	93.200	93.200	85.023	161
2022-10-21	99.000	99.000	93.200	93.200	85.023	606
2022-10-20	88.400	88.400	88.400	88.400	80.644	1,299
2022-10-19	94.000	94.000	90.200	90.200	82.286	523
2022-10-18	91.400	95.400	91.400	94.000	85.753	195
2022-10-17	91.000	92.000	87.800	92.000	83.928	639
2022-10-14	87.000	91.000	87.000	91.000	83.016	2,842
2022-10-13	88.200	88.200	80.200	84.000	76.630	854
2022-10-12	89.400	89.400	85.800	88.200	80.462	353
2022-10-11	90.800	90.800	83.000	87.400	79.732	1,175
2022-10-10	94.000	94.000	91.000	91.000	83.016	543
2022-10-07	97.400	97.400	94.000	94.000	85.753	1,106
2022-10-06	96.200	98.200	96.200	98.200	89.584	56
2022-10-05	102.00	102.00	96.200	96.200	87.760	556
2022-10-04	100.00	103.50	100.00	102.00	93.051	802
2022-10-03	95.000	95.000	95.000	95.000	86.665	28
2022-09-30	93.000	95.000	91.000	95.000	86.665	2,702
2022-09-29	93.800	94.000	91.600	92.200	84.111	208
2022-09-28	92.200	92.200	87.400	90.400	82.469	3,227

← NewerPage 17 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.