Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	172.50	173.00	168.50	169.00	164.93	3,998
2025-05-13	170.00	172.50	169.00	172.50	168.34	1,198
2025-05-12	170.00	172.50	170.00	170.00	165.90	1,343
2025-05-09	174.00	174.00	170.00	170.00	165.90	575
2025-05-08	169.50	170.00	168.50	169.50	165.41	525
2025-05-07	171.00	171.00	167.00	167.50	163.46	823
2025-05-06	169.50	169.80	167.02	168.40	164.34	71
2025-05-05	170.10	172.10	169.52	170.60	166.49	644
2025-05-02	168.70	174.30	168.70	171.18	167.05	552
2025-04-30	165.80	168.64	164.30	168.64	164.58	2,467
2025-04-29	174.12	174.12	155.40	164.80	157.61	2,283
2025-04-28	175.00	176.80	174.50	175.90	168.22	823
2025-04-25	174.18	176.00	173.50	174.90	167.27	824
2025-04-24	176.60	176.60	171.90	174.00	166.41	710
2025-04-23	173.10	177.70	173.10	176.38	168.68	50
2025-04-22	179.08	179.08	172.90	174.40	166.79	277
2025-04-17	175.98	176.08	174.40	175.78	168.11	102
2025-04-16	173.20	174.00	173.20	174.00	166.41	128
2025-04-15	173.74	176.98	173.70	175.50	167.84	514
2025-04-14	170.00	173.50	170.00	173.50	165.93	1,339
2025-04-11	168.56	170.00	164.30	168.50	161.15	2,056
2025-04-10	174.00	174.00	166.50	166.50	159.23	591
2025-04-09	160.80	163.90	159.30	161.70	154.64	1,691
2025-04-08	163.00	167.58	161.46	167.50	160.19	646
2025-04-07	159.20	164.72	156.50	161.50	154.45	3,949
2025-04-04	173.50	178.00	166.00	170.00	162.58	1,308
2025-04-03	176.50	177.50	173.50	174.50	166.88	647
2025-04-02	180.50	180.50	174.50	177.00	169.27	534
2025-04-01	179.00	181.50	179.00	180.50	172.62	295
2025-03-31	183.00	183.00	178.50	179.50	171.67	889
2025-03-28	184.50	184.50	183.00	183.00	175.01	65
2025-03-27	185.50	185.50	183.50	183.50	175.49	116
2025-03-26	189.00	189.00	185.50	187.00	178.84	1,061
2025-03-25	187.00	187.00	184.50	187.00	178.84	122
2025-03-24	188.00	189.50	186.50	187.00	178.84	596
2025-03-21	190.00	190.00	186.00	188.50	180.27	758
2025-03-20	191.00	191.50	188.00	189.00	180.75	1,309
2025-03-19	188.50	189.50	188.50	189.50	181.23	143
2025-03-18	190.50	190.50	188.00	188.50	180.27	2,021
2025-03-17	186.50	190.50	186.50	189.00	180.75	1,659
2025-03-14	181.50	188.50	181.50	188.50	180.27	2,014
2025-03-13	191.00	191.00	184.00	184.00	175.97	1,921
2025-03-12	183.00	189.00	183.00	188.00	179.79	1,512
2025-03-11	189.00	189.50	183.00	183.00	175.01	753
2025-03-10	192.50	192.50	188.50	188.50	180.27	296
2025-03-07	188.50	193.00	184.50	193.00	184.58	1,814
2025-03-06	189.00	189.50	186.50	188.00	179.79	167
2025-03-05	186.00	191.00	186.00	189.50	181.23	861
2025-03-04	186.00	186.00	180.50	183.00	175.01	577
2025-03-03	184.00	186.50	184.00	185.50	177.40	4,185
2025-02-28	185.00	186.00	184.00	184.00	175.97	394
2025-02-27	187.00	188.50	186.00	187.00	178.84	852
2025-02-26	187.00	190.00	187.00	188.50	180.27	227
2025-02-25	187.50	188.00	186.50	186.50	178.36	168
2025-02-24	189.00	189.50	185.00	186.50	178.36	4,716
2025-02-21	193.00	194.50	190.00	190.00	181.71	1,503
2025-02-20	188.50	192.00	188.50	192.00	183.62	132
2025-02-19	194.50	195.00	187.50	190.00	181.71	1,530
2025-02-18	191.50	193.50	190.50	192.50	184.10	1,964
2025-02-17	192.50	193.00	190.50	191.50	183.14	2,231

← NewerPage 7 of 21 · 1,259 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.