Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 148.40 | 150.70 | 147.40 | 150.50 | 143.79 | 455,579 |
| 2024-05-27 | 150.70 | 150.70 | 146.30 | 148.40 | 141.79 | 204,985 |
| 2024-05-24 | 148.50 | 151.00 | 145.70 | 150.70 | 143.98 | 504,395 |
| 2024-05-23 | 148.90 | 150.40 | 147.30 | 150.20 | 143.51 | 221,204 |
| 2024-05-22 | 147.90 | 149.40 | 147.00 | 149.00 | 142.36 | 478,384 |
| 2024-05-21 | 147.00 | 148.60 | 145.60 | 147.90 | 141.31 | 340,889 |
| 2024-05-20 | 140.70 | 145.60 | 139.60 | 145.60 | 139.11 | 356,360 |
| 2024-05-17 | 139.00 | 140.80 | 137.50 | 140.70 | 134.43 | 369,227 |
| 2024-05-16 | 130.00 | 143.00 | 130.00 | 139.80 | 133.57 | 1,124,489 |
| 2024-05-15 | 120.00 | 122.70 | 120.00 | 121.50 | 116.08 | 226,168 |
| 2024-05-14 | 122.30 | 122.30 | 119.30 | 119.80 | 114.46 | 332,982 |
| 2024-05-13 | 124.50 | 124.50 | 122.00 | 122.60 | 117.14 | 127,674 |
| 2024-05-10 | 121.90 | 125.90 | 121.90 | 125.40 | 119.81 | 168,193 |
| 2024-05-08 | 121.80 | 122.50 | 120.30 | 120.30 | 114.94 | 82,045 |
| 2024-05-07 | 121.50 | 122.40 | 120.50 | 122.40 | 116.94 | 104,322 |
| 2024-05-06 | 119.50 | 120.60 | 119.00 | 120.60 | 115.22 | 147,065 |
| 2024-05-03 | 118.10 | 119.90 | 118.00 | 119.00 | 113.70 | 130,019 |
| 2024-05-02 | 118.70 | 118.70 | 117.30 | 118.10 | 112.84 | 184,226 |
| 2024-04-30 | 117.90 | 118.80 | 117.10 | 118.80 | 113.50 | 107,680 |
| 2024-04-29 | 115.60 | 118.00 | 114.80 | 118.00 | 112.74 | 113,876 |
| 2024-04-26 | 113.80 | 116.20 | 113.00 | 115.60 | 110.45 | 77,337 |
| 2024-04-25 | 115.60 | 116.50 | 110.80 | 112.50 | 107.49 | 231,125 |
| 2024-04-24 | 114.90 | 116.70 | 114.20 | 115.60 | 110.45 | 148,513 |
| 2024-04-23 | 112.50 | 115.20 | 112.50 | 115.20 | 110.07 | 161,092 |
| 2024-04-22 | 111.40 | 113.20 | 110.00 | 112.50 | 107.49 | 213,149 |
| 2024-04-19 | 115.00 | 115.00 | 112.20 | 112.50 | 104.67 | 171,333 |
| 2024-04-18 | 116.40 | 116.50 | 113.90 | 115.60 | 107.55 | 112,454 |
| 2024-04-17 | 115.10 | 118.80 | 114.90 | 116.40 | 108.30 | 146,758 |
| 2024-04-16 | 116.00 | 117.70 | 114.30 | 115.10 | 107.09 | 151,569 |
| 2024-04-15 | 116.20 | 117.70 | 115.40 | 116.80 | 108.67 | 462,065 |
| 2024-04-12 | 117.00 | 118.80 | 116.00 | 116.10 | 108.02 | 252,941 |
| 2024-04-11 | 117.40 | 117.70 | 114.50 | 116.20 | 108.11 | 443,950 |
| 2024-04-10 | 116.60 | 119.80 | 116.40 | 117.40 | 109.23 | 253,839 |
| 2024-04-09 | 118.00 | 118.10 | 115.70 | 116.60 | 108.48 | 135,701 |
| 2024-04-08 | 116.50 | 119.20 | 115.30 | 118.30 | 110.06 | 238,716 |
| 2024-04-05 | 118.10 | 118.60 | 115.20 | 116.40 | 108.30 | 316,455 |
| 2024-04-04 | 121.10 | 121.90 | 119.20 | 119.70 | 111.37 | 194,995 |
| 2024-04-03 | 120.20 | 121.10 | 118.30 | 121.10 | 112.67 | 297,670 |
| 2024-04-02 | 120.10 | 122.90 | 119.80 | 120.20 | 111.83 | 262,793 |
| 2024-03-28 | 122.60 | 123.30 | 120.50 | 120.50 | 112.11 | 177,487 |
| 2024-03-27 | 122.40 | 123.40 | 122.00 | 122.60 | 114.06 | 186,029 |
| 2024-03-26 | 121.70 | 123.00 | 121.20 | 122.40 | 113.88 | 151,329 |
| 2024-03-25 | 123.80 | 124.00 | 121.70 | 121.70 | 113.23 | 158,371 |
| 2024-03-22 | 123.80 | 125.20 | 123.20 | 123.80 | 115.18 | 133,476 |
| 2024-03-21 | 125.00 | 127.30 | 123.30 | 123.80 | 115.18 | 549,580 |
| 2024-03-20 | 122.00 | 123.90 | 121.10 | 123.30 | 114.72 | 597,559 |
| 2024-03-19 | 120.90 | 122.00 | 120.10 | 122.00 | 113.51 | 137,125 |
| 2024-03-18 | 121.00 | 121.90 | 120.40 | 121.10 | 112.67 | 104,196 |
| 2024-03-15 | 121.00 | 124.20 | 121.00 | 121.10 | 112.67 | 419,025 |
| 2024-03-14 | 118.00 | 119.70 | 117.30 | 119.50 | 111.18 | 243,355 |
| 2024-03-13 | 116.80 | 118.70 | 115.50 | 118.50 | 110.25 | 219,127 |
| 2024-03-12 | 115.00 | 118.00 | 115.00 | 116.90 | 108.76 | 264,650 |
| 2024-03-11 | 114.00 | 117.30 | 113.70 | 115.60 | 107.55 | 286,715 |
| 2024-03-08 | 113.80 | 115.10 | 113.00 | 114.40 | 106.43 | 121,131 |
| 2024-03-07 | 113.80 | 114.50 | 112.30 | 113.80 | 105.88 | 249,681 |
| 2024-03-06 | 112.60 | 114.50 | 111.50 | 113.80 | 105.88 | 565,991 |
| 2024-03-05 | 111.30 | 114.40 | 111.30 | 112.70 | 104.85 | 649,483 |
| 2024-03-04 | 111.80 | 112.70 | 109.70 | 112.30 | 104.48 | 234,699 |
| 2024-03-01 | 110.40 | 112.00 | 110.10 | 111.80 | 104.02 | 228,110 |
| 2024-02-29 | 108.00 | 112.10 | 107.40 | 110.40 | 102.71 | 272,244 |
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.