Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 155.50 | 158.00 | 154.50 | 154.50 | 150.78 | 836 |
| 2025-08-08 | 156.50 | 157.00 | 155.50 | 156.00 | 152.24 | 478 |
| 2025-08-07 | 154.00 | 157.00 | 154.00 | 157.00 | 153.22 | 413 |
| 2025-08-06 | 164.00 | 164.00 | 152.50 | 154.00 | 150.29 | 831 |
| 2025-08-05 | 153.00 | 155.50 | 153.00 | 154.50 | 150.78 | 653 |
| 2025-08-04 | 150.50 | 152.50 | 150.00 | 150.50 | 146.87 | 1,518 |
| 2025-08-01 | 163.00 | 163.00 | 150.50 | 152.50 | 148.82 | 990 |
| 2025-07-31 | 157.00 | 157.00 | 153.50 | 155.50 | 151.75 | 1,086 |
| 2025-07-30 | 155.50 | 159.50 | 155.00 | 155.00 | 151.26 | 2,085 |
| 2025-07-29 | 154.50 | 155.50 | 153.00 | 155.50 | 151.75 | 733 |
| 2025-07-28 | 150.50 | 155.50 | 150.50 | 155.50 | 151.75 | 606 |
| 2025-07-25 | 152.00 | 152.00 | 150.00 | 150.50 | 146.87 | 567 |
| 2025-07-24 | 152.00 | 153.00 | 151.00 | 151.50 | 147.85 | 483 |
| 2025-07-23 | 149.50 | 151.50 | 148.50 | 150.50 | 146.87 | 1,363 |
| 2025-07-22 | 152.00 | 152.50 | 149.00 | 149.50 | 145.90 | 13,283 |
| 2025-07-21 | 153.50 | 155.00 | 151.00 | 151.00 | 147.36 | 519 |
| 2025-07-18 | 159.50 | 159.50 | 152.50 | 154.00 | 150.29 | 2,652 |
| 2025-07-17 | 163.50 | 163.50 | 157.00 | 159.50 | 155.66 | 3,650 |
| 2025-07-16 | 168.50 | 168.50 | 154.50 | 155.00 | 151.26 | 1,982 |
| 2025-07-15 | 166.00 | 170.00 | 166.00 | 166.50 | 162.49 | 308 |
| 2025-07-14 | 169.00 | 169.00 | 165.50 | 165.50 | 161.51 | 382 |
| 2025-07-11 | 169.50 | 169.50 | 167.50 | 169.50 | 165.41 | 1,032 |
| 2025-07-10 | 168.00 | 169.00 | 167.50 | 169.00 | 164.93 | 109 |
| 2025-07-09 | 166.50 | 167.50 | 165.00 | 167.50 | 163.46 | 344 |
| 2025-07-08 | 166.50 | 168.00 | 164.00 | 166.00 | 162.00 | 153 |
| 2025-07-07 | 165.00 | 168.50 | 165.00 | 168.00 | 163.95 | 183 |
| 2025-07-04 | 166.00 | 167.00 | 164.50 | 165.50 | 161.51 | 2,232 |
| 2025-07-03 | 162.50 | 168.50 | 162.50 | 167.00 | 162.97 | 2,345 |
| 2025-07-02 | 163.00 | 164.50 | 161.50 | 161.50 | 157.61 | 1,506 |
| 2025-07-01 | 164.50 | 164.50 | 162.00 | 163.50 | 159.56 | 845 |
| 2025-06-30 | 166.50 | 166.50 | 164.00 | 164.00 | 160.05 | 81 |
| 2025-06-27 | 160.50 | 165.00 | 160.50 | 164.50 | 160.53 | 900 |
| 2025-06-26 | 161.50 | 162.00 | 159.00 | 161.00 | 157.12 | 1,522 |
| 2025-06-25 | 162.50 | 163.00 | 159.00 | 161.00 | 157.12 | 8,428 |
| 2025-06-24 | 163.50 | 165.00 | 161.00 | 161.00 | 157.12 | 12,391 |
| 2025-06-23 | 157.00 | 157.00 | 156.00 | 156.00 | 152.24 | 15 |
| 2025-06-19 | 157.50 | 158.50 | 156.50 | 157.00 | 153.22 | 614 |
| 2025-06-18 | 159.50 | 160.00 | 158.00 | 159.00 | 155.17 | 506 |
| 2025-06-17 | 158.50 | 161.50 | 158.50 | 160.00 | 156.14 | 168 |
| 2025-06-16 | 162.00 | 163.00 | 160.00 | 160.50 | 156.63 | 2,072 |
| 2025-06-13 | 166.50 | 166.50 | 160.50 | 163.00 | 159.07 | 4,086 |
| 2025-06-12 | 162.00 | 170.00 | 161.50 | 170.00 | 165.90 | 369 |
| 2025-06-11 | 164.50 | 166.00 | 159.50 | 163.00 | 159.07 | 1,330 |
| 2025-06-10 | 156.00 | 164.00 | 156.00 | 164.00 | 160.05 | 918 |
| 2025-06-09 | 164.50 | 167.00 | 164.00 | 164.00 | 160.05 | 492 |
| 2025-06-05 | 165.50 | 167.50 | 164.00 | 164.00 | 160.05 | 318 |
| 2025-06-04 | 169.00 | 169.00 | 163.50 | 165.00 | 161.02 | 1,606 |
| 2025-06-03 | 164.50 | 166.00 | 162.50 | 162.50 | 158.58 | 71 |
| 2025-06-02 | 166.00 | 166.00 | 163.50 | 163.50 | 159.56 | 507 |
| 2025-05-30 | 168.50 | 168.50 | 165.00 | 165.00 | 161.02 | 659 |
| 2025-05-28 | 167.50 | 168.00 | 167.00 | 168.00 | 163.95 | 204 |
| 2025-05-27 | 169.50 | 169.50 | 167.00 | 167.50 | 163.46 | 497 |
| 2025-05-26 | 169.50 | 169.50 | 167.50 | 168.50 | 164.44 | 871 |
| 2025-05-23 | 165.00 | 168.00 | 164.50 | 166.50 | 162.49 | 2,693 |
| 2025-05-22 | 169.50 | 169.50 | 166.00 | 166.00 | 162.00 | 445 |
| 2025-05-21 | 170.50 | 170.50 | 167.50 | 168.50 | 164.44 | 2,535 |
| 2025-05-20 | 178.50 | 178.50 | 170.00 | 172.50 | 168.34 | 940 |
| 2025-05-19 | 173.00 | 173.00 | 169.00 | 171.00 | 166.88 | 2,659 |
| 2025-05-16 | 179.00 | 179.00 | 170.50 | 170.50 | 166.39 | 1,044 |
| 2025-05-15 | 168.50 | 172.00 | 166.00 | 171.50 | 167.37 | 2,641 |
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.