Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 141.50 | 141.50 | 137.00 | 137.00 | 122.87 | 1,235 |
| 2022-04-04 | 141.50 | 141.50 | 137.50 | 139.00 | 124.66 | 2,017 |
| 2022-04-01 | 138.00 | 142.00 | 138.00 | 142.00 | 127.35 | 334 |
| 2022-03-31 | 137.50 | 139.00 | 137.00 | 138.00 | 123.77 | 746 |
| 2022-03-30 | 139.00 | 139.00 | 134.50 | 137.50 | 123.32 | 7 |
| 2022-03-29 | 133.50 | 139.00 | 133.50 | 139.00 | 124.66 | 216 |
| 2022-03-28 | 133.50 | 133.50 | 130.50 | 133.50 | 119.73 | 1,449 |
| 2022-03-25 | 131.50 | 134.00 | 125.00 | 132.00 | 118.38 | 517 |
| 2022-03-24 | 133.50 | 134.00 | 132.00 | 132.00 | 118.38 | 387 |
| 2022-03-23 | 136.50 | 136.50 | 130.50 | 130.50 | 117.04 | 1,524 |
| 2022-03-22 | 138.50 | 138.50 | 134.00 | 136.50 | 122.42 | 311 |
| 2022-03-21 | 140.00 | 140.00 | 136.00 | 136.00 | 121.97 | 459 |
| 2022-03-18 | 139.50 | 141.00 | 137.00 | 139.00 | 124.66 | 258 |
| 2022-03-17 | 139.00 | 142.00 | 137.50 | 139.00 | 124.66 | 1,786 |
| 2022-03-16 | 133.00 | 140.00 | 133.00 | 138.50 | 124.21 | 1,227 |
| 2022-03-15 | 137.00 | 137.00 | 133.00 | 133.00 | 119.28 | 350 |
| 2022-03-14 | 134.00 | 139.00 | 134.00 | 136.00 | 121.97 | 3,247 |
| 2022-03-11 | 135.50 | 136.50 | 134.00 | 134.00 | 120.18 | 530 |
| 2022-03-10 | 131.00 | 132.00 | 129.50 | 130.00 | 116.59 | 210 |
| 2022-03-09 | 132.50 | 132.50 | 131.00 | 131.00 | 117.49 | 1,907 |
| 2022-03-08 | 129.00 | 129.50 | 126.00 | 126.00 | 113.00 | 251 |
| 2022-03-07 | 123.50 | 127.00 | 116.00 | 127.00 | 113.90 | 912 |
| 2022-03-04 | 126.00 | 126.00 | 123.00 | 124.00 | 111.21 | 3,342 |
| 2022-03-03 | 132.00 | 132.00 | 127.50 | 127.50 | 114.35 | 356 |
| 2022-03-02 | 126.50 | 130.00 | 126.50 | 129.50 | 116.14 | 1,023 |
| 2022-03-01 | 130.00 | 131.50 | 130.00 | 131.50 | 117.94 | 230 |
| 2022-02-28 | 128.50 | 130.00 | 125.50 | 130.00 | 116.59 | 328 |
| 2022-02-25 | 126.50 | 132.00 | 126.50 | 128.50 | 115.25 | 110 |
| 2022-02-24 | 125.00 | 131.00 | 120.00 | 126.00 | 113.00 | 2,434 |
| 2022-02-23 | 134.50 | 136.00 | 131.00 | 131.00 | 117.49 | 856 |
| 2022-02-22 | 130.00 | 138.00 | 130.00 | 135.00 | 121.07 | 1,322 |
| 2022-02-21 | 136.00 | 136.00 | 131.50 | 135.00 | 121.07 | 465 |
| 2022-02-18 | 130.00 | 138.00 | 130.00 | 137.00 | 122.87 | 1,117 |
| 2022-02-17 | 140.50 | 142.50 | 140.00 | 140.00 | 125.56 | 740 |
| 2022-02-16 | 142.00 | 143.00 | 140.00 | 140.50 | 126.01 | 521 |
| 2022-02-15 | 139.00 | 142.00 | 138.00 | 142.00 | 127.35 | 2,426 |
| 2022-02-14 | 134.50 | 140.00 | 133.50 | 139.00 | 124.66 | 2,524 |
| 2022-02-11 | 130.00 | 140.00 | 130.00 | 136.00 | 121.97 | 2,437 |
| 2022-02-10 | 131.00 | 131.00 | 130.00 | 130.00 | 116.59 | 194 |
| 2022-02-09 | 128.00 | 131.00 | 128.00 | 131.00 | 117.49 | 120 |
| 2022-02-08 | 127.50 | 127.50 | 126.00 | 126.50 | 113.45 | 2,025 |
| 2022-02-07 | 129.00 | 129.00 | 128.00 | 128.00 | 114.80 | 203 |
| 2022-02-04 | 135.00 | 135.00 | 128.00 | 128.00 | 114.80 | 377 |
| 2022-02-03 | 136.50 | 136.50 | 132.00 | 135.00 | 121.07 | 308 |
| 2022-02-02 | 136.00 | 137.00 | 135.00 | 136.50 | 122.42 | 351 |
| 2022-02-01 | 133.00 | 135.00 | 133.00 | 135.00 | 121.07 | 820 |
| 2022-01-31 | 130.00 | 131.00 | 128.50 | 131.00 | 117.49 | 892 |
| 2022-01-28 | 129.00 | 129.00 | 126.00 | 127.50 | 114.35 | 248 |
| 2022-01-27 | 127.00 | 129.50 | 127.00 | 129.00 | 115.69 | 445 |
| 2022-01-26 | 127.00 | 130.00 | 127.00 | 129.00 | 115.69 | 456 |
| 2022-01-25 | 127.50 | 129.00 | 125.00 | 127.00 | 113.90 | 5,629 |
| 2022-01-24 | 132.50 | 132.50 | 122.00 | 127.00 | 113.90 | 3,522 |
| 2022-01-21 | 135.00 | 135.50 | 131.00 | 133.00 | 119.28 | 2,481 |
| 2022-01-20 | 136.00 | 136.00 | 135.00 | 136.00 | 121.97 | 610 |
| 2022-01-19 | 135.00 | 137.50 | 135.00 | 137.00 | 122.87 | 1,844 |
| 2022-01-18 | 140.00 | 140.00 | 135.00 | 135.00 | 121.07 | 645 |
| 2022-01-17 | 142.00 | 143.00 | 139.50 | 142.00 | 127.35 | 1,367 |
| 2022-01-14 | 149.00 | 149.00 | 143.50 | 143.50 | 128.70 | 504 |
| 2022-01-13 | 148.00 | 149.50 | 147.00 | 147.00 | 131.84 | 303 |
| 2022-01-12 | 154.00 | 156.00 | 145.00 | 148.00 | 132.73 | 1,292 |
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.