Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 147.50 | 149.50 | 145.50 | 148.50 | 144.92 | 1,464 |
| 2026-01-30 | 147.50 | 148.50 | 147.00 | 147.50 | 143.94 | 927 |
| 2026-01-29 | 147.00 | 149.00 | 146.00 | 147.50 | 143.94 | 407 |
| 2026-01-28 | 146.50 | 148.00 | 146.00 | 146.00 | 142.48 | 130 |
| 2026-01-27 | 145.50 | 147.50 | 145.00 | 147.00 | 143.46 | 1,010 |
| 2026-01-26 | 146.50 | 147.00 | 145.50 | 145.50 | 141.99 | 1,849 |
| 2026-01-23 | 144.50 | 148.00 | 144.50 | 146.50 | 142.97 | 2,047 |
| 2026-01-22 | 141.00 | 145.50 | 141.00 | 144.50 | 141.02 | 1,401 |
| 2026-01-21 | 141.50 | 143.00 | 140.50 | 142.00 | 138.58 | 1,412 |
| 2026-01-20 | 143.00 | 143.50 | 140.50 | 142.00 | 138.58 | 2,299 |
| 2026-01-19 | 147.00 | 147.00 | 143.00 | 144.00 | 140.53 | 825 |
| 2026-01-16 | 149.00 | 150.00 | 148.50 | 149.00 | 145.41 | 1,770 |
| 2026-01-15 | 148.00 | 149.50 | 147.50 | 149.50 | 145.90 | 1,456 |
| 2026-01-14 | 146.00 | 148.00 | 146.00 | 148.00 | 144.43 | 135 |
| 2026-01-13 | 147.50 | 147.50 | 144.50 | 146.50 | 142.97 | 2,148 |
| 2026-01-12 | 149.00 | 150.00 | 146.50 | 147.00 | 143.46 | 3,304 |
| 2026-01-09 | 147.00 | 149.00 | 147.00 | 148.50 | 144.92 | 1,046 |
| 2026-01-08 | 149.50 | 149.50 | 147.00 | 147.50 | 143.94 | 312 |
| 2026-01-07 | 149.50 | 150.50 | 149.00 | 149.00 | 145.41 | 1,170 |
| 2026-01-05 | 147.50 | 151.50 | 146.50 | 146.50 | 142.97 | 1,956 |
| 2026-01-02 | 149.00 | 150.50 | 148.50 | 148.50 | 144.92 | 936 |
| 2025-12-30 | 149.50 | 150.50 | 149.00 | 150.50 | 146.87 | 603 |
| 2025-12-29 | 150.00 | 150.00 | 147.00 | 150.00 | 146.38 | 1,404 |
| 2025-12-23 | 145.50 | 149.00 | 145.50 | 149.00 | 145.41 | 405 |
| 2025-12-22 | 150.00 | 150.00 | 145.00 | 147.00 | 143.46 | 446 |
| 2025-12-19 | 150.50 | 150.50 | 149.50 | 150.50 | 146.87 | 205 |
| 2025-12-18 | 151.50 | 151.50 | 149.00 | 150.00 | 146.38 | 3,621 |
| 2025-12-17 | 153.00 | 153.00 | 150.00 | 150.50 | 146.87 | 758 |
| 2025-12-16 | 155.00 | 155.00 | 152.50 | 153.00 | 149.31 | 447 |
| 2025-12-15 | 154.50 | 154.50 | 153.50 | 154.50 | 150.78 | 729 |
| 2025-12-12 | 156.00 | 156.50 | 153.00 | 153.00 | 149.31 | 780 |
| 2025-12-11 | 158.00 | 158.00 | 154.50 | 155.50 | 151.75 | 282 |
| 2025-12-10 | 159.00 | 159.50 | 157.50 | 158.50 | 154.68 | 562 |
| 2025-12-09 | 161.50 | 161.50 | 160.00 | 160.00 | 156.14 | 7 |
| 2025-12-08 | 162.00 | 162.00 | 160.50 | 161.00 | 157.12 | 372 |
| 2025-12-05 | 164.00 | 164.00 | 162.00 | 162.00 | 158.10 | 98 |
| 2025-12-04 | 160.00 | 163.50 | 160.00 | 162.50 | 158.58 | 2,799 |
| 2025-12-03 | 159.00 | 161.00 | 159.00 | 161.00 | 157.12 | 960 |
| 2025-12-02 | 161.50 | 162.00 | 158.50 | 158.50 | 154.68 | 207 |
| 2025-12-01 | 158.50 | 162.50 | 158.50 | 162.00 | 158.10 | 743 |
| 2025-11-28 | 159.00 | 161.00 | 159.00 | 159.50 | 155.66 | 306 |
| 2025-11-27 | 158.00 | 160.00 | 158.00 | 159.50 | 155.66 | 850 |
| 2025-11-26 | 160.00 | 160.50 | 158.00 | 158.50 | 154.68 | 1,001 |
| 2025-11-25 | 157.00 | 160.00 | 157.00 | 160.00 | 156.14 | 374 |
| 2025-11-24 | 156.50 | 157.50 | 156.00 | 157.00 | 153.22 | 268 |
| 2025-11-21 | 156.00 | 156.50 | 155.50 | 156.00 | 152.24 | 553 |
| 2025-11-20 | 157.50 | 159.50 | 157.00 | 158.00 | 154.19 | 1,199 |
| 2025-11-19 | 154.50 | 156.50 | 154.50 | 156.50 | 152.73 | 220 |
| 2025-11-18 | 158.00 | 158.00 | 155.00 | 155.00 | 151.26 | 416 |
| 2025-11-17 | 162.50 | 162.50 | 159.00 | 159.00 | 155.17 | 149 |
| 2025-11-14 | 164.50 | 164.50 | 160.50 | 161.50 | 157.61 | 116 |
| 2025-11-13 | 167.50 | 167.50 | 165.50 | 165.50 | 161.51 | 757 |
| 2025-11-12 | 165.00 | 167.50 | 164.50 | 167.00 | 162.97 | 894 |
| 2025-11-11 | 162.50 | 165.50 | 162.50 | 165.50 | 161.51 | 1,142 |
| 2025-11-10 | 161.00 | 163.50 | 161.00 | 163.50 | 159.56 | 841 |
| 2025-11-07 | 162.50 | 164.50 | 160.00 | 160.00 | 156.14 | 844 |
| 2025-11-06 | 166.50 | 167.00 | 164.00 | 164.00 | 160.05 | 555 |
| 2025-11-05 | 165.50 | 167.00 | 165.50 | 167.00 | 162.97 | 2,523 |
| 2025-11-04 | 168.00 | 168.50 | 165.50 | 167.00 | 162.97 | 3,542 |
| 2025-11-03 | 171.50 | 171.50 | 169.00 | 171.00 | 166.88 | 1,649 |
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.