Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	133.00	134.00	132.00	132.50	132.50	2,250
2026-10-16	132.00	134.00	132.00	133.50	133.50	2,607
2026-10-15	132.00	132.00	130.50	131.50	131.50	1,203
2026-10-14	130.00	132.50	130.00	132.00	132.00	2,963
2026-10-13	130.00	130.50	128.50	129.00	129.00	2,266
2026-10-12	127.50	129.00	127.00	129.00	129.00	569
2026-10-09	126.50	129.50	126.50	129.00	129.00	180
2026-10-08	127.50	128.00	126.50	128.00	128.00	215
2026-10-07	127.00	131.00	127.00	127.50	127.50	7,602
2026-10-06	128.00	130.00	128.00	129.00	129.00	3,922
2026-10-05	127.50	128.00	127.50	128.00	128.00	225
2026-10-02	125.50	127.50	124.00	127.50	127.50	3,758
2026-10-01	129.00	130.00	128.00	128.50	128.50	1,794
2026-09-30	130.00	130.50	127.00	129.00	129.00	4,565
2026-09-29	129.00	130.00	127.50	130.00	130.00	1,500
2026-09-28	128.00	130.00	127.50	128.50	128.50	1,129
2026-09-25	127.50	128.50	126.50	127.50	127.50	340
2026-09-24	130.50	130.50	127.00	127.00	127.00	1,943
2026-09-23	132.50	134.50	129.00	130.00	130.00	11,597
2026-09-22	126.00	128.00	125.00	127.50	127.50	744
2026-09-21	125.00	127.50	124.50	126.50	126.50	1,302
2026-09-18	127.00	128.50	125.00	125.00	125.00	650
2026-09-17	127.00	129.50	127.00	129.50	129.50	499
2026-09-16	127.00	128.50	127.00	127.50	127.50	247
2026-09-15	127.50	127.50	124.50	127.00	127.00	926
2026-09-14	126.50	127.00	126.00	126.50	126.50	225
2026-09-11	127.50	127.50	125.00	126.00	126.00	198
2026-09-10	126.50	128.00	126.50	126.50	126.50	185
2026-09-09	128.00	129.50	126.00	128.50	128.50	798
2026-09-08	130.50	130.50	128.50	128.50	128.50	405
2026-09-07	130.00	130.50	129.00	130.50	130.50	1,146
2026-09-04	133.50	133.50	128.50	129.50	129.50	197
2026-09-03	130.50	134.50	130.50	131.50	131.50	2,215
2026-09-02	130.50	130.50	128.00	130.00	130.00	339
2026-09-01	129.00	130.50	129.00	130.50	130.50	197
2026-08-31	130.00	130.00	129.00	129.50	129.50	236
2026-08-28	129.50	131.00	128.50	130.50	130.50	2,059
2026-08-27	128.00	129.50	127.50	128.00	128.00	1,289
2026-08-26	129.00	129.50	128.00	128.50	128.50	984
2026-08-25	127.50	129.00	126.50	129.00	129.00	266
2026-08-24	128.00	128.00	127.00	127.50	127.50	603
2026-08-21	126.50	128.50	126.50	128.00	128.00	2,251
2026-08-20	125.00	127.00	125.00	126.00	126.00	208
2026-08-19	123.00	124.50	123.00	124.50	124.50	2,841
2026-08-18	125.00	125.50	123.50	124.00	124.00	1,144
2026-08-17	126.00	126.00	125.00	125.00	125.00	1,103
2026-08-14	126.50	127.50	125.00	126.50	126.50	1,867
2026-08-13	130.00	130.00	127.00	127.50	127.50	1,634
2026-08-12	134.00	134.00	127.00	127.00	127.00	2,676
2026-08-11	135.00	135.00	130.50	131.50	131.50	599
2026-08-10	134.50	134.50	131.00	131.00	131.00	798
2026-08-07	131.50	134.00	131.50	134.00	134.00	248
2026-08-06	133.00	133.50	132.50	133.50	133.50	1,250
2026-08-05	133.00	134.50	132.50	133.00	133.00	674
2026-08-04	137.50	137.50	133.50	135.00	135.00	2,057
2026-08-03	134.00	137.50	134.00	137.00	137.00	1,027
2026-07-31	134.00	135.50	133.50	134.00	134.00	765
2026-07-30	133.00	136.00	133.00	133.50	133.50	79
2026-07-29	135.50	135.50	133.00	133.00	133.00	107
2026-07-28	132.50	135.50	132.50	134.00	134.00	429

Page 1 of 3 · 128 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.