Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	164.20	166.50	164.20	165.00	157.65	50,961
2024-08-21	163.60	165.60	163.30	164.30	156.98	76,540
2024-08-20	164.90	165.30	162.40	164.30	156.98	121,381
2024-08-19	163.80	164.80	162.30	164.80	157.45	56,625
2024-08-16	162.20	164.10	161.50	163.90	156.59	129,719
2024-08-15	164.60	165.00	160.60	162.20	154.97	200,342
2024-08-14	166.40	166.60	163.40	164.60	157.26	235,856
2024-08-13	164.50	166.00	163.30	166.00	158.60	575,827
2024-08-12	163.50	165.50	162.90	163.80	156.50	43,194
2024-08-09	163.60	165.50	163.00	163.50	156.21	52,199
2024-08-08	163.90	163.90	160.30	162.80	155.54	89,550
2024-08-07	161.60	164.90	161.00	163.90	156.59	140,992
2024-08-06	160.70	163.00	158.00	160.50	153.35	137,884
2024-08-05	158.80	161.10	153.40	159.40	152.30	357,448
2024-08-02	170.00	170.00	163.00	164.10	156.79	236,585
2024-08-01	172.90	173.20	170.10	170.40	162.80	214,607
2024-07-31	170.30	172.90	169.50	172.90	165.19	236,421
2024-07-30	169.10	170.90	169.00	170.40	162.80	136,365
2024-07-29	169.80	170.90	168.80	169.10	161.56	116,628
2024-07-26	167.90	170.50	167.30	169.80	162.23	106,471
2024-07-25	169.30	169.90	166.10	167.90	160.42	120,006
2024-07-24	169.40	170.90	169.10	169.90	162.33	136,424
2024-07-23	169.40	170.50	168.20	170.40	162.80	71,680
2024-07-22	167.70	170.40	167.30	169.40	161.85	246,156
2024-07-19	166.00	168.20	165.00	167.70	160.23	231,387
2024-07-18	163.00	166.70	161.80	166.00	158.60	266,525
2024-07-17	163.10	164.90	161.30	163.70	156.40	157,142
2024-07-16	157.00	165.20	154.20	165.20	157.84	322,623
2024-07-15	156.70	157.50	154.90	157.20	150.19	225,883
2024-07-12	152.10	157.30	151.30	157.30	150.29	203,950
2024-07-11	150.50	152.70	149.20	152.00	145.23	119,733
2024-07-10	148.30	150.20	148.00	150.10	143.41	189,491
2024-07-09	151.20	151.20	148.20	148.60	141.98	165,049
2024-07-08	148.50	151.60	148.50	151.40	144.65	98,201
2024-07-05	150.80	151.20	148.00	148.50	141.88	123,135
2024-07-04	150.40	151.00	149.40	150.90	144.17	86,247
2024-07-03	149.30	150.50	147.90	150.50	143.79	55,575
2024-07-02	149.00	150.10	147.60	149.40	142.74	162,649
2024-07-01	146.70	149.00	145.10	149.00	142.36	234,218
2024-06-28	146.70	147.50	144.60	145.40	138.92	368,540
2024-06-27	146.30	147.30	145.50	146.70	140.16	127,121
2024-06-26	148.30	149.50	145.60	146.30	139.78	106,246
2024-06-25	147.90	148.20	146.90	147.80	141.21	149,099
2024-06-24	148.90	149.20	147.00	148.80	142.17	145,461
2024-06-20	147.70	150.10	147.30	150.10	143.41	452,323
2024-06-19	147.20	148.10	145.80	148.10	141.50	249,153
2024-06-18	147.00	147.90	145.00	147.20	140.64	164,788
2024-06-17	144.70	147.00	144.10	145.90	139.40	153,233
2024-06-14	148.90	149.00	144.30	144.70	138.25	190,555
2024-06-13	151.00	151.60	148.70	149.00	142.36	212,531
2024-06-12	147.80	151.20	147.80	151.10	144.37	241,917
2024-06-11	145.30	148.30	144.50	147.80	141.21	426,729
2024-06-10	145.90	145.90	143.30	145.30	138.82	183,672
2024-06-07	146.80	147.70	145.60	146.10	139.59	169,016
2024-06-05	146.50	146.90	145.20	146.80	140.26	243,570
2024-06-04	145.40	147.30	144.90	146.50	139.97	213,165
2024-06-03	148.60	149.30	144.90	145.50	139.01	262,091
2024-05-31	149.00	149.70	146.40	147.00	140.45	1,353,842
2024-05-30	147.40	150.10	146.00	149.70	143.03	228,244
2024-05-29	149.90	150.90	148.10	148.10	141.50	412,444

← NewerPage 10 of 21 · 1,257 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.