Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	135.00	135.00	128.00	128.00	128.00	2,590
2026-04-28	139.00	139.00	129.50	133.50	133.50	3,488
2026-04-27	143.50	143.50	140.50	140.50	140.50	613
2026-04-24	146.50	146.50	143.50	144.50	144.50	1,098
2026-04-23	149.00	149.00	145.00	146.50	146.50	1,447
2026-04-22	152.00	153.50	150.00	153.50	149.80	627
2026-04-21	149.50	152.00	149.50	149.50	145.90	8,676
2026-04-20	149.00	150.50	148.00	149.50	145.90	1,376
2026-04-17	149.00	151.50	149.00	151.50	147.85	2,452
2026-04-16	146.50	148.00	146.50	147.00	143.46	1,878
2026-04-15	146.50	147.00	146.00	146.00	142.48	1,735
2026-04-14	144.00	147.50	144.00	146.50	142.97	1,546
2026-04-13	145.00	145.00	141.50	144.00	140.53	3,239
2026-04-10	144.00	148.00	141.00	142.50	139.07	6,084
2026-04-09	138.50	140.50	137.50	139.00	135.65	12,019
2026-04-08	137.50	140.00	137.00	138.50	135.16	6,233
2026-04-07	135.00	137.00	133.50	134.50	131.26	8,277
2026-04-02	132.50	133.00	130.00	132.50	129.31	168
2026-04-01	134.50	136.00	129.50	132.50	129.31	3,046
2026-03-31	138.50	138.50	132.00	133.00	129.79	9,560
2026-03-30	139.00	148.50	128.50	148.50	144.92	842
2026-03-27	131.00	132.00	130.50	131.00	127.84	2,244
2026-03-26	131.00	131.50	130.00	131.00	127.84	242
2026-03-25	131.50	133.00	131.00	132.50	129.31	514
2026-03-24	131.50	131.50	129.00	129.00	125.89	43
2026-03-23	130.50	134.00	127.50	131.50	128.33	791
2026-03-20	133.50	135.00	131.50	132.50	129.31	245
2026-03-19	133.50	135.00	131.50	135.00	131.75	4,755
2026-03-18	138.00	138.00	136.00	136.00	132.72	49
2026-03-17	137.00	137.50	136.00	137.00	133.70	74
2026-03-16	138.00	138.00	135.50	137.00	133.70	428
2026-03-13	135.50	138.50	135.50	138.50	135.16	818
2026-03-12	138.00	139.50	138.00	138.50	135.16	87
2026-03-11	139.00	140.00	138.00	140.00	136.63	180
2026-03-10	139.50	141.50	139.50	140.50	137.11	441
2026-03-09	140.00	140.00	136.50	140.00	136.63	751
2026-03-06	141.50	142.50	139.00	141.00	137.60	818
2026-03-05	138.50	142.00	138.50	142.00	138.58	1,000
2026-03-04	137.00	140.00	137.00	139.50	136.14	519
2026-03-03	140.50	140.50	135.50	138.50	135.16	1,848
2026-03-02	140.00	142.50	140.00	141.50	138.09	500
2026-02-27	143.00	145.00	142.50	143.00	139.55	496
2026-02-26	141.00	143.50	141.00	143.00	139.55	870
2026-02-25	142.50	142.50	140.50	142.50	139.07	457
2026-02-24	141.50	142.50	140.00	142.50	139.07	1,256
2026-02-23	143.00	143.50	141.00	141.00	137.60	431
2026-02-20	144.50	145.00	142.50	144.50	141.02	393
2026-02-19	141.50	142.50	140.00	142.50	139.07	2,685
2026-02-18	138.50	142.00	138.50	142.00	138.58	1,941
2026-02-17	137.00	138.50	135.50	138.00	134.67	1,526
2026-02-16	139.50	140.00	137.00	138.50	135.16	4,379
2026-02-13	137.50	139.50	137.00	139.00	135.65	524
2026-02-12	142.00	142.00	138.50	138.50	135.16	2,642
2026-02-11	147.50	150.00	141.00	141.50	138.09	12,384
2026-02-10	146.00	149.00	141.50	141.50	138.09	1,848
2026-02-09	146.50	151.50	146.00	146.50	142.97	2,297
2026-02-06	146.00	149.00	146.00	149.00	145.41	55
2026-02-05	151.50	151.50	145.50	145.50	141.99	6,032
2026-02-04	149.00	150.50	148.00	150.50	146.87	1,937
2026-02-03	150.50	150.50	146.50	148.00	144.43	232

← NewerPage 3 of 5 · 250 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.