Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	91.600	92.400	91.600	92.200	84.111	41
2022-09-26	93.600	94.400	92.000	92.000	83.928	196
2022-09-23	94.000	94.000	93.000	93.600	85.388	260
2022-09-22	93.000	98.400	93.000	94.000	85.753	320
2022-09-21	97.600	100.00	97.600	98.000	89.402	46
2022-09-20	99.000	99.000	97.600	97.600	89.037	122
2022-09-19	102.00	102.00	100.50	100.50	91.683	456
2022-09-16	102.50	102.50	99.000	102.50	93.507	61
2022-09-15	104.50	104.50	102.50	104.00	94.875	44
2022-09-14	105.00	106.00	102.50	105.50	96.244	364
2022-09-13	109.50	109.50	108.00	109.50	99.893	3,036
2022-09-12	109.00	109.50	109.00	109.50	99.893	47
2022-09-09	105.00	109.00	104.00	109.00	99.437	1,204
2022-09-08	106.00	106.00	102.50	103.00	93.963	312
2022-09-07	101.50	104.50	101.50	104.00	94.875	124
2022-09-06	105.00	105.00	101.00	101.50	92.595	289
2022-09-05	103.00	103.00	103.00	103.00	93.963	11
2022-09-02	100.00	103.00	100.00	103.00	93.963	106
2022-09-01	104.50	104.50	100.00	100.00	91.226	151
2022-08-31	104.50	104.50	104.50	104.50	95.332	70
2022-08-30	101.00	106.50	101.00	104.50	95.332	330
2022-08-29	106.50	106.50	100.50	101.00	92.139	1,921
2022-08-26	103.50	106.50	103.00	103.00	93.963	924
2022-08-25	105.00	105.50	103.00	105.50	96.244	3,730
2022-08-24	105.50	106.00	103.50	106.00	96.700	55
2022-08-23	107.00	107.50	103.50	107.50	98.068	1,651
2022-08-22	106.00	110.50	104.00	107.00	97.612	3,821
2022-08-19	110.00	110.00	100.50	100.50	91.683	278
2022-08-18	111.00	111.00	111.00	111.00	101.26	11
2022-08-17	114.00	114.00	111.00	111.00	101.26	271
2022-08-16	114.00	114.00	112.50	114.00	104.00	47
2022-08-15	113.00	113.50	112.00	113.50	103.54	236
2022-08-12	114.00	114.00	111.00	113.00	103.09	377
2022-08-11	112.00	115.00	111.00	114.00	104.00	4,487
2022-08-10	107.00	109.50	107.00	107.00	97.612	396
2022-08-09	112.00	112.00	107.00	107.00	97.612	224
2022-08-08	111.00	112.00	111.00	112.00	102.17	168
2022-08-05	112.00	112.00	110.00	111.00	101.26	165
2022-08-04	110.00	112.50	110.00	112.00	102.17	558
2022-08-03	110.00	110.00	108.50	110.00	100.35	520
2022-08-02	113.00	113.00	108.50	110.00	100.35	257
2022-08-01	110.00	114.00	110.00	113.00	103.09	78
2022-07-29	110.00	116.00	110.00	114.00	104.00	372
2022-07-28	108.00	109.00	107.00	107.00	97.612	123
2022-07-27	112.00	112.00	104.50	108.00	98.525	2,118
2022-07-26	111.00	111.00	109.00	109.50	99.893	135
2022-07-25	111.00	111.00	110.00	111.00	101.26	175
2022-07-22	105.50	112.00	105.50	110.00	100.35	273
2022-07-21	107.00	109.50	106.00	109.50	99.893	1,336
2022-07-20	107.00	115.00	106.00	106.50	97.156	5,902
2022-07-19	110.50	111.50	107.00	109.50	99.893	1,064
2022-07-18	110.00	112.50	107.00	107.00	97.612	357
2022-07-15	125.50	125.50	95.200	105.50	96.244	2,367
2022-07-14	120.50	120.50	117.00	119.50	109.02	117
2022-07-13	121.50	121.50	118.50	118.50	108.10	133
2022-07-12	119.50	119.50	115.50	118.50	108.10	110
2022-07-11	118.50	119.50	118.50	119.50	109.02	106
2022-07-08	118.50	118.50	118.50	118.50	108.10	4
2022-07-07	117.50	118.00	112.00	118.00	107.65	2,200
2022-07-06	113.00	114.00	112.50	114.00	104.00	586

← NewerPage 18 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.