Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 171.50 | 171.50 | 169.00 | 171.00 | 166.88 | 1,649 |
| 2025-10-31 | 172.50 | 172.50 | 169.00 | 170.50 | 166.39 | 4,197 |
| 2025-10-30 | 176.00 | 179.50 | 172.50 | 173.00 | 168.83 | 14,841 |
| 2025-10-29 | 165.00 | 176.50 | 165.00 | 169.00 | 164.93 | 8,216 |
| 2025-10-28 | 159.00 | 159.00 | 155.00 | 155.00 | 151.26 | 863 |
| 2025-10-27 | 158.00 | 158.50 | 158.00 | 158.50 | 154.68 | 191 |
| 2025-10-24 | 156.00 | 158.50 | 156.00 | 157.00 | 153.22 | 374 |
| 2025-10-23 | 157.00 | 157.50 | 155.50 | 155.50 | 151.75 | 216 |
| 2025-10-22 | 155.00 | 155.50 | 155.00 | 155.50 | 151.75 | 130 |
| 2025-10-21 | 152.50 | 154.50 | 152.50 | 154.50 | 150.78 | 11 |
| 2025-10-20 | 152.00 | 153.00 | 152.00 | 152.00 | 148.34 | 75 |
| 2025-10-17 | 151.00 | 151.50 | 149.00 | 151.50 | 147.85 | 180 |
| 2025-10-16 | 151.50 | 153.00 | 151.50 | 152.50 | 148.82 | 357 |
| 2025-10-15 | 154.00 | 155.50 | 153.00 | 153.50 | 149.80 | 814 |
| 2025-10-14 | 157.50 | 157.50 | 153.00 | 154.50 | 150.78 | 201 |
| 2025-10-13 | 158.00 | 159.00 | 157.50 | 159.00 | 155.17 | 516 |
| 2025-10-10 | 160.00 | 164.50 | 158.50 | 164.50 | 160.53 | 196 |
| 2025-10-09 | 160.50 | 162.50 | 160.00 | 161.00 | 157.12 | 356 |
| 2025-10-08 | 161.00 | 161.50 | 159.50 | 161.00 | 157.12 | 3,035 |
| 2025-10-07 | 162.50 | 163.00 | 159.50 | 162.00 | 158.10 | 5,902 |
| 2025-10-06 | 164.00 | 164.00 | 159.00 | 160.50 | 156.63 | 313 |
| 2025-10-03 | 156.00 | 159.50 | 156.00 | 159.00 | 155.17 | 1,270 |
| 2025-10-02 | 158.00 | 159.00 | 156.50 | 156.50 | 152.73 | 374 |
| 2025-10-01 | 166.00 | 166.00 | 156.50 | 157.00 | 153.22 | 934 |
| 2025-09-30 | 155.50 | 156.50 | 154.00 | 156.50 | 152.73 | 828 |
| 2025-09-29 | 154.00 | 155.00 | 152.00 | 152.00 | 148.34 | 2,417 |
| 2025-09-26 | 149.50 | 153.00 | 149.50 | 152.50 | 148.82 | 387 |
| 2025-09-25 | 154.00 | 154.00 | 148.50 | 151.00 | 147.36 | 741 |
| 2025-09-24 | 155.50 | 156.00 | 153.50 | 153.50 | 149.80 | 246 |
| 2025-09-23 | 156.50 | 158.00 | 156.00 | 156.00 | 152.24 | 2,187 |
| 2025-09-22 | 158.50 | 158.50 | 156.50 | 156.50 | 152.73 | 1,696 |
| 2025-09-19 | 165.00 | 165.00 | 158.50 | 159.50 | 155.66 | 826 |
| 2025-09-18 | 165.00 | 165.00 | 164.00 | 165.00 | 161.02 | 444 |
| 2025-09-17 | 165.00 | 165.50 | 164.00 | 165.50 | 161.51 | 111 |
| 2025-09-16 | 168.50 | 168.50 | 164.50 | 164.50 | 160.53 | 313 |
| 2025-09-15 | 166.50 | 168.50 | 166.50 | 168.50 | 164.44 | 335 |
| 2025-09-12 | 167.00 | 167.00 | 165.00 | 166.00 | 162.00 | 3,911 |
| 2025-09-11 | 163.00 | 166.50 | 163.00 | 166.50 | 162.49 | 1,567 |
| 2025-09-10 | 164.50 | 166.50 | 164.50 | 165.50 | 161.51 | 1,793 |
| 2025-09-09 | 164.00 | 164.50 | 162.00 | 164.00 | 160.05 | 269 |
| 2025-09-08 | 162.00 | 164.00 | 162.00 | 162.50 | 158.58 | 1,184 |
| 2025-09-05 | 162.00 | 163.50 | 161.00 | 163.50 | 159.56 | 457 |
| 2025-09-04 | 158.50 | 161.00 | 158.50 | 161.00 | 157.12 | 903 |
| 2025-09-03 | 159.00 | 159.50 | 157.00 | 158.50 | 154.68 | 227 |
| 2025-09-02 | 160.00 | 162.00 | 159.50 | 161.00 | 157.12 | 2,541 |
| 2025-09-01 | 158.50 | 159.50 | 157.00 | 159.50 | 155.66 | 453 |
| 2025-08-29 | 161.00 | 161.00 | 157.50 | 159.50 | 155.66 | 734 |
| 2025-08-28 | 161.50 | 164.00 | 161.50 | 163.00 | 159.07 | 621 |
| 2025-08-27 | 161.50 | 162.50 | 157.50 | 162.50 | 158.58 | 630 |
| 2025-08-26 | 163.00 | 163.00 | 161.50 | 161.50 | 157.61 | 327 |
| 2025-08-25 | 166.50 | 166.50 | 163.00 | 164.00 | 160.05 | 645 |
| 2025-08-22 | 164.00 | 165.50 | 163.00 | 165.50 | 161.51 | 1,605 |
| 2025-08-21 | 164.50 | 165.50 | 162.50 | 162.50 | 158.58 | 124 |
| 2025-08-20 | 165.00 | 166.50 | 163.50 | 163.50 | 159.56 | 495 |
| 2025-08-19 | 159.00 | 167.50 | 159.00 | 164.00 | 160.05 | 8,461 |
| 2025-08-18 | 158.50 | 159.00 | 156.00 | 156.50 | 152.73 | 105 |
| 2025-08-15 | 158.50 | 160.00 | 158.00 | 158.50 | 154.68 | 291 |
| 2025-08-14 | 155.00 | 157.50 | 155.00 | 157.00 | 153.22 | 851 |
| 2025-08-13 | 158.50 | 158.50 | 155.00 | 157.00 | 153.22 | 1,537 |
| 2025-08-12 | 157.50 | 157.50 | 154.50 | 157.00 | 153.22 | 676 |
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.