Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	114.00	114.00	113.00	113.00	103.09	28
2022-07-04	112.00	113.50	110.50	111.00	101.26	1,020
2022-07-01	111.50	111.50	108.00	108.00	98.525	101
2022-06-30	109.00	109.00	106.00	108.50	98.981	30
2022-06-29	111.00	111.50	108.50	108.50	98.981	22
2022-06-28	109.50	112.00	107.50	108.50	98.981	1,792
2022-06-27	105.50	106.50	105.50	106.50	97.156	16
2022-06-23	103.00	104.00	103.00	103.50	94.419	23
2022-06-22	101.50	103.00	100.50	103.00	93.963	283
2022-06-21	106.50	106.50	102.00	102.00	93.051	219
2022-06-20	100.50	100.50	100.50	100.50	91.683	7
2022-06-17	98.000	100.50	98.000	100.50	91.683	15
2022-06-16	102.50	104.00	98.000	98.000	89.402	866
2022-06-15	102.00	104.00	102.00	104.00	94.875	404
2022-06-14	106.00	108.50	102.00	104.50	95.332	616
2022-06-13	111.00	111.00	106.00	106.00	96.700	754
2022-06-10	112.50	112.50	107.50	111.00	101.26	270
2022-06-09	117.50	119.00	112.50	112.50	102.63	664
2022-06-08	118.00	121.00	117.50	117.50	107.19	162
2022-06-07	121.50	121.50	117.50	117.50	107.19	185
2022-06-03	119.00	123.00	118.00	121.00	110.38	4,043
2022-06-02	116.50	119.50	116.50	118.00	107.65	102
2022-06-01	118.00	118.50	113.50	116.50	106.28	42
2022-05-31	118.00	118.00	116.50	118.00	107.65	543
2022-05-30	118.50	119.00	117.50	118.00	107.65	5,229
2022-05-27	112.00	117.50	112.00	117.00	106.73	1,595
2022-05-25	113.50	115.00	112.00	112.00	102.17	232
2022-05-24	118.50	118.50	113.50	113.50	103.54	1,029
2022-05-23	115.50	118.50	114.00	117.50	107.19	2,983
2022-05-20	117.00	117.50	115.50	115.50	105.37	541
2022-05-19	121.50	121.50	115.50	118.00	107.65	8,405
2022-05-18	122.00	122.50	119.50	121.50	110.84	143
2022-05-17	126.00	126.00	121.00	122.00	111.30	58
2022-05-16	118.00	122.00	118.00	122.00	111.30	216
2022-05-13	114.00	121.00	114.00	118.00	107.65	3,188
2022-05-12	120.00	120.00	108.50	112.00	102.17	1,745
2022-05-11	120.00	120.00	120.00	120.00	109.47	12
2022-05-09	120.00	121.50	116.00	116.00	105.82	53
2022-05-06	129.50	131.50	126.00	126.00	114.95	306
2022-05-05	137.00	137.00	135.00	135.00	123.16	71
2022-05-04	139.00	139.00	134.00	137.00	124.98	156
2022-05-03	139.00	139.00	136.00	136.00	124.07	318
2022-05-02	140.00	140.00	136.50	139.50	127.26	141
2022-04-29	143.00	143.00	140.50	143.00	130.45	100
2022-04-28	138.50	141.00	138.50	139.50	127.26	177
2022-04-27	140.00	140.00	134.50	138.50	126.35	60
2022-04-26	139.50	140.00	138.00	138.50	126.35	59
2022-04-25	142.50	142.50	136.00	140.00	127.72	373
2022-04-22	144.50	144.50	142.50	142.50	130.00	202
2022-04-21	142.50	147.00	142.50	145.00	130.04	515
2022-04-20	142.00	144.00	142.00	143.00	128.25	143
2022-04-19	140.50	142.00	139.00	142.00	127.35	1,554
2022-04-14	141.00	141.00	139.00	141.00	126.46	50
2022-04-13	140.00	141.00	138.00	141.00	126.46	892
2022-04-12	139.50	140.00	134.50	140.00	125.56	659
2022-04-11	139.00	139.50	135.00	139.50	125.11	147
2022-04-08	137.00	139.00	137.00	139.00	124.66	1,186
2022-04-07	137.00	138.50	136.00	137.00	122.87	289
2022-04-06	140.00	140.00	134.00	136.00	121.97	131
2022-04-05	141.50	141.50	137.00	137.00	122.87	1,235

← NewerPage 19 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.