Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	134.20	134.30	132.90	134.30	134.30	168,777
2026-10-16	132.20	134.90	132.20	134.50	134.50	361,914
2026-10-15	132.20	132.90	130.40	132.10	132.10	259,320
2026-10-14	129.90	133.20	129.90	132.20	132.20	186,115
2026-10-13	129.60	130.80	128.70	130.10	130.10	348,959
2026-10-12	127.90	130.50	127.80	129.60	129.60	253,832
2026-10-09	126.90	129.60	126.90	128.50	128.50	189,529
2026-10-08	128.00	128.20	125.90	126.90	126.90	263,561
2026-10-07	130.00	131.50	127.80	128.00	128.00	718,037
2026-10-06	128.30	131.10	128.30	130.20	130.20	252,458
2026-10-05	127.10	129.30	127.10	129.00	129.00	204,753
2026-10-02	127.60	129.10	123.50	127.10	127.10	521,031
2026-10-01	129.20	130.90	127.50	129.40	129.40	275,616
2026-09-30	129.70	131.00	127.50	129.20	129.20	254,528
2026-09-29	128.90	130.40	127.60	129.30	129.30	191,211
2026-09-28	127.10	129.60	127.10	128.90	128.90	278,759
2026-09-25	128.00	128.60	126.80	127.10	127.10	165,368
2026-09-24	131.70	131.70	127.10	127.20	127.20	305,557
2026-09-23	133.20	135.00	128.70	130.20	130.20	470,872
2026-09-22	125.70	127.20	125.40	126.50	126.50	269,981
2026-09-21	124.90	128.00	124.90	125.80	125.80	268,010
2026-09-18	128.00	128.10	124.20	124.20	124.20	3,250,830
2026-09-17	128.10	129.00	127.50	128.10	128.10	267,172
2026-09-16	126.00	128.40	126.00	128.10	128.10	454,247
2026-09-15	126.80	127.00	123.80	126.90	126.90	257,872
2026-09-14	126.00	127.50	125.40	127.50	127.50	230,268
2026-09-11	126.20	126.80	125.10	126.60	126.60	105,646
2026-09-10	126.40	127.50	125.90	126.30	126.30	126,049
2026-09-09	128.00	128.60	126.30	127.00	127.00	137,478
2026-09-08	128.50	129.20	127.60	128.00	128.00	303,842
2026-09-07	129.60	130.50	128.60	128.60	128.60	169,415
2026-09-04	131.90	132.70	128.40	130.20	130.20	308,659
2026-09-03	129.50	133.70	129.10	132.00	132.00	222,159
2026-09-02	128.50	130.10	127.70	129.10	129.10	163,270
2026-09-01	128.00	130.60	127.70	129.50	129.50	206,016
2026-08-31	129.70	129.70	128.00	128.60	128.60	325,706
2026-08-28	129.50	130.80	128.80	130.00	130.00	361,499
2026-08-27	129.90	129.90	127.80	129.50	129.50	133,846
2026-08-26	128.10	129.00	127.60	128.20	128.20	118,705
2026-08-25	127.10	128.70	125.80	128.10	128.10	496,115
2026-08-24	126.90	128.00	126.00	127.10	127.10	159,711
2026-08-21	126.20	127.60	125.70	126.90	126.90	136,545
2026-08-20	124.90	126.60	124.60	126.20	126.20	171,739
2026-08-19	124.00	125.80	123.20	124.90	124.90	144,493
2026-08-18	124.00	124.90	123.50	124.00	124.00	265,297
2026-08-17	125.40	126.20	124.00	124.40	124.40	301,285
2026-08-14	127.10	127.10	125.00	125.60	125.60	497,880
2026-08-13	127.10	127.80	125.90	125.90	125.90	307,119
2026-08-12	129.90	130.00	126.50	127.10	127.10	144,179
2026-08-11	130.60	130.80	129.60	130.10	130.10	119,024
2026-08-10	134.00	134.00	130.10	130.80	130.80	142,384
2026-08-07	131.60	134.50	131.00	134.00	134.00	121,922
2026-08-06	132.00	133.00	131.70	132.00	132.00	141,551
2026-08-05	133.50	134.10	132.10	132.10	132.10	178,247
2026-08-04	135.70	136.80	132.80	133.20	133.20	549,329
2026-08-03	134.30	136.80	134.30	135.60	135.60	101,612
2026-07-31	134.20	135.80	133.90	134.10	134.10	122,622
2026-07-30	134.60	136.40	133.50	134.20	134.20	192,401
2026-07-29	134.60	135.40	133.30	134.20	134.20	136,809
2026-07-28	133.90	135.40	132.70	135.00	135.00	238,491

Page 1 of 5 · 250 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.