Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	133.00	136.50	133.00	134.00	134.00	1,925
2026-07-24	132.50	133.00	131.00	132.50	132.50	259
2026-07-23	131.00	131.00	129.50	129.50	129.50	631
2026-07-22	139.00	139.00	130.50	130.50	130.50	808
2026-07-21	139.50	139.50	131.00	131.00	131.00	683
2026-07-20	133.00	138.50	133.00	136.00	136.00	218
2026-07-17	133.50	135.50	131.50	135.00	135.00	2,077
2026-07-16	133.00	133.50	131.50	133.50	133.50	6,260
2026-07-15	130.00	133.00	129.50	133.00	133.00	418
2026-07-14	130.00	132.50	129.50	132.50	132.50	1,340
2026-07-13	131.00	131.50	130.50	130.50	130.50	1,016
2026-07-10	130.00	133.00	130.00	132.00	132.00	450
2026-07-09	134.00	134.00	131.00	132.00	132.00	46
2026-07-08	137.50	137.50	129.00	131.00	131.00	1,331
2026-07-07	137.00	138.50	135.00	135.00	135.00	817
2026-07-06	136.50	139.50	136.50	137.00	137.00	1,817
2026-07-03	133.00	138.00	133.00	138.00	138.00	2,204
2026-07-02	130.50	133.00	130.00	132.00	132.00	1,322
2026-07-01	128.50	129.50	128.00	128.50	128.50	703
2026-06-30	125.50	128.50	125.00	128.50	128.50	407
2026-06-29	128.00	131.00	125.50	127.00	127.00	760
2026-06-26	127.00	127.50	125.00	125.00	125.00	424
2026-06-25	125.50	129.50	125.50	129.50	129.50	2,266
2026-06-24	125.50	125.50	122.50	125.00	125.00	2,876
2026-06-23	126.00	127.50	125.50	126.50	126.50	304
2026-06-22	131.00	131.00	126.50	129.50	129.50	1,946
2026-06-18	134.00	134.00	131.00	132.50	132.50	482
2026-06-17	133.50	134.00	133.00	133.00	133.00	300
2026-06-16	134.00	135.50	133.00	133.00	133.00	1,454
2026-06-15	133.50	137.00	133.50	134.50	134.50	549
2026-06-12	132.50	134.00	132.00	134.00	134.00	1,572
2026-06-11	129.50	131.50	129.00	130.50	130.50	2,775
2026-06-10	134.50	134.50	130.00	130.00	130.00	15,714
2026-06-09	134.00	135.50	134.00	134.50	134.50	172
2026-06-08	134.50	134.50	130.50	133.00	133.00	306
2026-06-05	138.50	138.50	135.00	135.00	135.00	4,398
2026-06-04	139.50	144.50	138.50	140.50	140.50	330
2026-06-03	137.50	141.00	136.50	137.50	137.50	84
2026-06-02	141.00	142.50	139.00	140.00	140.00	1,648
2026-06-01	138.50	142.50	137.00	137.00	137.00	376
2026-05-29	141.50	143.50	139.00	139.00	139.00	239
2026-05-28	144.50	144.50	138.00	141.00	141.00	575
2026-05-27	141.00	144.50	140.50	144.50	144.50	1,360
2026-05-26	144.50	144.50	137.50	140.50	140.50	2,556
2026-05-25	139.00	140.00	134.00	137.00	137.00	1,083
2026-05-22	133.00	133.50	130.50	133.50	133.50	1,395
2026-05-21	132.00	132.00	129.50	132.00	132.00	683
2026-05-20	127.50	131.50	127.50	131.50	131.50	1,467
2026-05-19	131.00	131.00	129.00	130.50	130.50	342
2026-05-18	125.00	129.00	124.50	129.00	129.00	1,428
2026-05-15	126.50	130.00	126.50	128.00	128.00	619
2026-05-13	127.00	129.50	127.00	127.00	127.00	253
2026-05-12	129.00	130.50	128.00	128.00	128.00	485
2026-05-11	144.50	144.50	130.00	130.50	130.50	2,611
2026-05-08	131.00	139.00	131.00	134.50	134.50	835
2026-05-07	139.00	141.00	135.00	140.00	140.00	1,444
2026-05-06	140.00	141.50	132.00	139.00	139.00	1,064
2026-05-05	145.50	145.50	133.00	135.50	135.50	432
2026-05-04	132.00	140.00	131.50	140.00	140.00	1,933
2026-04-30	130.00	131.50	128.00	131.50	131.50	1,390

← NewerPage 2 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.