Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 166.50 | 170.00 | 166.50 | 168.00 | 160.67 | 267 |
| 2024-11-13 | 168.50 | 168.50 | 165.00 | 167.00 | 159.71 | 281 |
| 2024-11-12 | 176.00 | 176.00 | 168.50 | 168.50 | 161.15 | 1,720 |
| 2024-11-11 | 176.00 | 179.50 | 175.00 | 178.00 | 170.23 | 658 |
| 2024-11-08 | 175.00 | 176.00 | 172.50 | 172.50 | 164.97 | 966 |
| 2024-11-07 | 172.50 | 175.50 | 171.00 | 175.00 | 167.36 | 424 |
| 2024-11-06 | 180.00 | 180.50 | 172.50 | 172.50 | 164.97 | 2,431 |
| 2024-11-05 | 180.50 | 180.50 | 175.00 | 177.50 | 169.75 | 1,774 |
| 2024-11-04 | 177.00 | 180.00 | 176.50 | 180.00 | 172.14 | 5,312 |
| 2024-11-01 | 182.50 | 182.50 | 175.00 | 177.00 | 169.27 | 473 |
| 2024-10-31 | 180.00 | 180.00 | 177.50 | 180.00 | 172.14 | 460 |
| 2024-10-30 | 170.00 | 189.00 | 170.00 | 181.50 | 173.58 | 4,895 |
| 2024-10-29 | 171.00 | 172.00 | 170.00 | 170.00 | 162.58 | 834 |
| 2024-10-28 | 166.00 | 171.00 | 166.00 | 171.00 | 163.54 | 130 |
| 2024-10-25 | 166.50 | 169.50 | 166.00 | 166.00 | 158.75 | 5,343 |
| 2024-10-24 | 166.50 | 167.00 | 166.00 | 166.50 | 159.23 | 24 |
| 2024-10-23 | 167.00 | 167.00 | 165.00 | 165.50 | 158.28 | 249 |
| 2024-10-22 | 169.00 | 169.00 | 165.00 | 167.00 | 159.71 | 441 |
| 2024-10-21 | 170.00 | 170.50 | 168.50 | 169.50 | 162.10 | 108 |
| 2024-10-18 | 171.00 | 171.00 | 170.00 | 170.00 | 162.58 | 57 |
| 2024-10-17 | 169.50 | 171.00 | 169.50 | 170.50 | 163.06 | 107 |
| 2024-10-16 | 168.00 | 170.00 | 168.00 | 170.00 | 162.58 | 29 |
| 2024-10-15 | 171.50 | 173.00 | 171.00 | 171.00 | 163.54 | 594 |
| 2024-10-14 | 172.00 | 172.00 | 169.50 | 171.00 | 163.54 | 96 |
| 2024-10-11 | 170.50 | 173.00 | 170.50 | 173.00 | 165.45 | 99 |
| 2024-10-10 | 174.00 | 174.00 | 170.50 | 170.50 | 163.06 | 40 |
| 2024-10-09 | 171.50 | 175.00 | 171.50 | 174.00 | 166.41 | 31 |
| 2024-10-08 | 173.50 | 174.50 | 172.50 | 173.50 | 165.93 | 2,474 |
| 2024-10-07 | 172.50 | 175.00 | 172.00 | 174.00 | 166.41 | 929 |
| 2024-10-04 | 171.50 | 172.50 | 171.50 | 172.50 | 164.97 | 62 |
| 2024-10-03 | 170.00 | 171.50 | 169.00 | 171.50 | 164.01 | 126 |
| 2024-10-02 | 171.00 | 171.00 | 168.50 | 170.50 | 163.06 | 964 |
| 2024-10-01 | 172.00 | 174.00 | 171.00 | 171.00 | 163.54 | 653 |
| 2024-09-30 | 172.00 | 172.00 | 169.50 | 171.00 | 163.54 | 1,155 |
| 2024-09-27 | 178.00 | 178.00 | 168.00 | 169.50 | 162.10 | 2,955 |
| 2024-09-26 | 175.00 | 180.50 | 175.00 | 179.50 | 171.67 | 263 |
| 2024-09-25 | 174.50 | 175.50 | 173.00 | 175.00 | 167.36 | 445 |
| 2024-09-24 | 177.00 | 177.00 | 170.50 | 175.00 | 167.36 | 196 |
| 2024-09-23 | 172.00 | 177.00 | 172.00 | 177.00 | 169.27 | 1,907 |
| 2024-09-20 | 173.50 | 175.00 | 172.50 | 173.00 | 165.45 | 398 |
| 2024-09-19 | 169.50 | 173.50 | 169.50 | 173.50 | 165.93 | 253 |
| 2024-09-18 | 169.50 | 170.00 | 168.00 | 170.00 | 162.58 | 796 |
| 2024-09-17 | 170.00 | 170.00 | 168.50 | 169.50 | 162.10 | 266 |
| 2024-09-16 | 168.00 | 170.00 | 167.00 | 170.00 | 162.58 | 1,328 |
| 2024-09-13 | 167.50 | 168.50 | 165.50 | 168.50 | 161.15 | 751 |
| 2024-09-12 | 165.00 | 168.50 | 165.00 | 167.50 | 160.19 | 1,737 |
| 2024-09-11 | 167.50 | 169.00 | 166.50 | 166.50 | 159.23 | 241 |
| 2024-09-10 | 165.50 | 167.50 | 165.00 | 167.50 | 160.19 | 1,538 |
| 2024-09-09 | 163.50 | 166.50 | 163.50 | 165.50 | 158.28 | 59 |
| 2024-09-06 | 164.00 | 166.00 | 161.00 | 163.50 | 156.36 | 35 |
| 2024-09-05 | 163.50 | 164.00 | 162.00 | 164.00 | 156.84 | 102 |
| 2024-09-04 | 165.00 | 165.00 | 163.50 | 163.50 | 156.36 | 1,749 |
| 2024-09-03 | 165.00 | 166.50 | 164.50 | 166.50 | 159.23 | 183 |
| 2024-09-02 | 169.00 | 169.00 | 165.00 | 166.00 | 158.75 | 164 |
| 2024-08-30 | 165.50 | 168.00 | 165.50 | 168.00 | 160.67 | 2,181 |
| 2024-08-29 | 165.50 | 168.00 | 165.50 | 165.50 | 158.28 | 26 |
| 2024-08-28 | 168.00 | 168.50 | 163.00 | 165.50 | 158.28 | 2,007 |
| 2024-08-27 | 163.00 | 165.50 | 162.00 | 165.50 | 158.28 | 1,151 |
| 2024-08-26 | 165.00 | 165.00 | 161.50 | 164.50 | 157.32 | 367 |
| 2024-08-23 | 165.00 | 165.50 | 164.00 | 165.50 | 158.28 | 323 |
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.