Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 154.00 | 156.00 | 153.00 | 154.50 | 138.56 | 216 |
| 2022-01-10 | 160.50 | 160.50 | 155.50 | 155.50 | 139.46 | 335 |
| 2022-01-07 | 166.50 | 166.50 | 160.00 | 161.00 | 144.39 | 794 |
| 2022-01-04 | 169.00 | 171.00 | 166.50 | 166.50 | 149.33 | 3,112 |
| 2022-01-03 | 169.50 | 171.00 | 165.00 | 167.00 | 149.77 | 1,648 |
| 2021-12-30 | 167.50 | 170.00 | 165.00 | 170.00 | 152.46 | 1,583 |
| 2021-12-29 | 168.00 | 170.00 | 167.50 | 167.50 | 150.22 | 3,841 |
| 2021-12-28 | 167.00 | 168.50 | 165.50 | 168.00 | 150.67 | 367 |
| 2021-12-27 | 165.00 | 167.00 | 165.00 | 167.00 | 149.77 | 109 |
| 2021-12-23 | 163.50 | 165.00 | 161.00 | 165.00 | 147.98 | 1,194 |
| 2021-12-22 | 157.00 | 160.00 | 157.00 | 160.00 | 143.50 | 2,119 |
| 2021-12-21 | 149.00 | 157.00 | 149.00 | 157.00 | 140.81 | 7,271 |
| 2021-12-20 | 151.00 | 153.00 | 149.00 | 153.00 | 137.22 | 494 |
| 2021-12-17 | 154.50 | 154.50 | 150.00 | 151.50 | 135.87 | 271 |
| 2021-12-16 | 143.00 | 155.00 | 143.00 | 152.00 | 136.32 | 72 |
| 2021-12-15 | 150.00 | 152.00 | 147.00 | 148.50 | 133.18 | 271 |
| 2021-12-14 | 153.50 | 156.00 | 150.00 | 150.00 | 134.53 | 190 |
| 2021-12-13 | 156.00 | 157.00 | 152.00 | 153.00 | 137.22 | 1,292 |
| 2021-12-10 | 156.00 | 157.00 | 154.00 | 155.00 | 139.01 | 306 |
| 2021-12-09 | 156.00 | 156.00 | 153.00 | 156.00 | 139.91 | 833 |
| 2021-12-08 | 158.00 | 159.00 | 155.00 | 157.00 | 140.81 | 422 |
| 2021-12-07 | 151.00 | 157.00 | 151.00 | 157.00 | 140.81 | 142 |
| 2021-12-06 | 149.50 | 151.00 | 148.00 | 151.00 | 135.42 | 2,032 |
| 2021-12-03 | 156.00 | 156.00 | 149.50 | 149.50 | 134.08 | 166 |
| 2021-12-02 | 158.00 | 158.50 | 154.50 | 154.50 | 138.56 | 314 |
| 2021-12-01 | 155.00 | 159.00 | 155.00 | 158.00 | 141.70 | 2,142 |
| 2021-11-30 | 148.50 | 151.00 | 148.50 | 151.00 | 135.42 | 5 |
| 2021-11-29 | 149.50 | 152.00 | 149.50 | 151.50 | 135.87 | 468 |
| 2021-11-26 | 152.00 | 153.00 | 149.00 | 152.00 | 136.32 | 102 |
| 2021-11-25 | 152.00 | 154.00 | 152.00 | 153.00 | 137.22 | 310 |
| 2021-11-24 | 153.00 | 153.50 | 149.50 | 152.00 | 136.32 | 64 |
| 2021-11-23 | 155.00 | 155.00 | 152.00 | 153.00 | 137.22 | 212 |
| 2021-11-22 | 160.00 | 160.00 | 156.00 | 157.00 | 140.81 | 147 |
| 2021-11-19 | 159.50 | 161.00 | 157.00 | 157.50 | 141.25 | 258 |
| 2021-11-18 | 162.00 | 163.00 | 160.00 | 161.00 | 144.39 | 1,358 |
| 2021-11-17 | 155.00 | 161.00 | 155.00 | 160.00 | 143.50 | 7,429 |
| 2021-11-16 | 160.00 | 160.00 | 158.00 | 158.00 | 141.70 | 191 |
| 2021-11-15 | 158.00 | 159.00 | 157.00 | 159.00 | 142.60 | 3,238 |
| 2021-11-12 | 154.00 | 159.00 | 153.00 | 159.00 | 142.60 | 246 |
| 2021-11-11 | 152.00 | 157.00 | 152.00 | 155.00 | 139.01 | 1,537 |
| 2021-11-10 | 151.00 | 152.00 | 151.00 | 152.00 | 136.32 | 486 |
| 2021-11-09 | 147.50 | 152.00 | 147.50 | 152.00 | 136.32 | 431 |
| 2021-11-08 | 148.50 | 152.00 | 146.00 | 149.00 | 133.63 | 140 |
| 2021-11-05 | 152.00 | 152.00 | 145.00 | 148.50 | 133.18 | 631 |
| 2021-11-04 | 143.00 | 152.00 | 143.00 | 152.00 | 136.32 | 829 |
| 2021-11-03 | 143.00 | 143.00 | 143.00 | 143.00 | 128.25 | 278 |
| 2021-11-02 | 141.00 | 143.00 | 139.00 | 141.00 | 126.46 | 697 |
| 2021-11-01 | 139.00 | 145.00 | 138.00 | 141.00 | 126.46 | 2,558 |
| 2021-10-29 | 143.00 | 143.00 | 134.50 | 139.00 | 124.66 | 7,567 |
| 2021-10-28 | 148.50 | 149.50 | 147.00 | 147.50 | 132.29 | 4,760 |
| 2021-10-27 | 150.00 | 150.00 | 148.50 | 148.50 | 133.18 | 221 |
| 2021-10-26 | 147.00 | 151.00 | 147.00 | 150.00 | 134.53 | 335 |
| 2021-10-25 | 150.00 | 150.00 | 147.50 | 148.00 | 132.73 | 2,591 |
| 2021-10-22 | 149.00 | 150.00 | 148.00 | 150.00 | 134.53 | 84 |
| 2021-10-21 | 144.50 | 149.00 | 144.50 | 149.00 | 133.63 | 153 |
← NewerPage 21 of 21 · 1,255 trading days
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.