Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 108.00 | 108.30 | 107.20 | 108.10 | 100.57 | 163,693 |
| 2024-02-27 | 108.60 | 109.20 | 107.50 | 108.00 | 100.48 | 167,166 |
| 2024-02-26 | 109.40 | 109.80 | 108.10 | 108.60 | 101.04 | 180,836 |
| 2024-02-23 | 110.40 | 111.10 | 109.30 | 110.10 | 102.43 | 294,884 |
| 2024-02-22 | 110.90 | 112.00 | 109.20 | 110.40 | 102.71 | 390,491 |
| 2024-02-21 | 110.20 | 110.70 | 108.10 | 109.40 | 101.78 | 212,984 |
| 2024-02-20 | 109.00 | 111.40 | 107.80 | 110.20 | 102.53 | 322,140 |
| 2024-02-19 | 107.90 | 108.90 | 107.30 | 108.90 | 101.32 | 88,789 |
| 2024-02-16 | 108.60 | 109.70 | 107.60 | 107.90 | 100.39 | 268,405 |
| 2024-02-15 | 107.90 | 108.70 | 106.70 | 107.80 | 100.29 | 181,306 |
| 2024-02-14 | 103.20 | 107.50 | 103.10 | 107.00 | 99.550 | 389,536 |
| 2024-02-13 | 104.80 | 105.20 | 101.70 | 103.20 | 96.015 | 345,537 |
| 2024-02-12 | 104.00 | 106.40 | 101.70 | 104.80 | 97.503 | 764,737 |
| 2024-02-09 | 105.40 | 112.30 | 103.60 | 103.80 | 96.573 | 1,207,490 |
| 2024-02-08 | 122.20 | 122.90 | 119.90 | 120.30 | 111.92 | 149,715 |
| 2024-02-07 | 122.50 | 123.50 | 121.40 | 122.20 | 113.69 | 304,333 |
| 2024-02-06 | 122.80 | 123.40 | 121.90 | 122.50 | 113.97 | 158,066 |
| 2024-02-05 | 123.00 | 124.70 | 122.30 | 122.30 | 113.78 | 134,216 |
| 2024-02-02 | 123.40 | 125.10 | 122.50 | 122.50 | 113.97 | 537,352 |
| 2024-02-01 | 122.00 | 123.50 | 121.50 | 121.90 | 113.41 | 148,309 |
| 2024-01-31 | 122.20 | 123.50 | 121.70 | 122.30 | 113.78 | 349,726 |
| 2024-01-30 | 124.00 | 124.10 | 121.10 | 121.80 | 113.32 | 513,063 |
| 2024-01-29 | 127.40 | 128.20 | 125.70 | 126.60 | 117.79 | 280,689 |
| 2024-01-26 | 125.70 | 127.50 | 124.00 | 127.40 | 118.53 | 127,177 |
| 2024-01-25 | 125.30 | 126.70 | 124.80 | 126.60 | 117.79 | 150,516 |
| 2024-01-24 | 124.50 | 125.30 | 122.90 | 125.30 | 116.58 | 112,611 |
| 2024-01-23 | 124.10 | 124.10 | 122.40 | 122.70 | 114.16 | 120,820 |
| 2024-01-22 | 120.30 | 122.90 | 120.00 | 122.60 | 114.06 | 160,445 |
| 2024-01-19 | 122.80 | 123.50 | 120.40 | 120.90 | 112.48 | 145,345 |
| 2024-01-18 | 124.70 | 125.70 | 122.40 | 122.90 | 114.34 | 241,420 |
| 2024-01-17 | 125.00 | 126.00 | 123.40 | 124.30 | 115.65 | 97,940 |
| 2024-01-16 | 126.00 | 128.30 | 126.00 | 127.60 | 118.72 | 160,828 |
| 2024-01-15 | 130.50 | 131.60 | 128.00 | 128.50 | 119.55 | 194,141 |
| 2024-01-12 | 126.20 | 130.50 | 125.30 | 130.50 | 121.41 | 482,608 |
| 2024-01-11 | 128.30 | 130.00 | 125.70 | 125.80 | 117.04 | 130,135 |
| 2024-01-10 | 129.40 | 130.40 | 127.90 | 128.20 | 119.27 | 151,278 |
| 2024-01-09 | 128.80 | 130.30 | 127.20 | 129.40 | 120.39 | 250,642 |
| 2024-01-08 | 126.30 | 129.20 | 125.10 | 129.00 | 120.02 | 255,675 |
| 2024-01-05 | 130.80 | 131.50 | 128.90 | 128.90 | 119.93 | 210,302 |
| 2024-01-04 | 130.30 | 131.80 | 130.00 | 131.20 | 122.07 | 187,776 |
| 2024-01-03 | 134.80 | 135.20 | 130.40 | 131.10 | 121.97 | 306,709 |
| 2024-01-02 | 135.10 | 136.80 | 133.60 | 134.80 | 125.41 | 88,316 |
| 2023-12-29 | 135.30 | 136.50 | 134.90 | 135.10 | 125.69 | 80,092 |
| 2023-12-28 | 135.00 | 136.00 | 134.30 | 135.40 | 125.97 | 73,081 |
| 2023-12-27 | 133.70 | 135.00 | 132.40 | 135.00 | 125.60 | 97,699 |
| 2023-12-22 | 132.70 | 134.30 | 131.00 | 133.70 | 124.39 | 88,791 |
| 2023-12-21 | 133.20 | 133.20 | 129.90 | 133.00 | 123.74 | 209,870 |
| 2023-12-20 | 132.50 | 133.70 | 130.90 | 133.20 | 123.93 | 125,030 |
| 2023-12-19 | 130.50 | 133.00 | 130.50 | 132.50 | 123.27 | 123,670 |
| 2023-12-18 | 132.20 | 132.20 | 129.50 | 131.40 | 122.25 | 171,256 |
| 2023-12-15 | 133.60 | 135.10 | 131.50 | 132.80 | 123.55 | 373,459 |
| 2023-12-14 | 132.10 | 136.50 | 131.70 | 132.60 | 123.37 | 778,664 |
| 2023-12-13 | 129.80 | 131.60 | 128.40 | 129.50 | 120.48 | 173,312 |
| 2023-12-12 | 129.20 | 130.50 | 128.20 | 129.80 | 120.76 | 159,316 |
| 2023-12-11 | 128.10 | 129.50 | 127.40 | 129.20 | 120.20 | 109,499 |
| 2023-12-08 | 129.80 | 129.80 | 127.20 | 128.30 | 119.37 | 187,728 |
| 2023-12-07 | 130.30 | 130.30 | 128.00 | 129.00 | 120.02 | 121,535 |
| 2023-12-06 | 129.70 | 131.90 | 128.70 | 130.30 | 121.23 | 151,087 |
| 2023-12-05 | 124.40 | 130.00 | 124.00 | 129.40 | 120.39 | 197,310 |
| 2023-12-04 | 125.50 | 127.20 | 124.10 | 124.40 | 115.74 | 87,613 |
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.