Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	125.50	127.20	124.10	124.40	115.74	87,613
2023-12-01	125.50	126.90	125.00	125.60	116.86	106,084
2023-11-30	126.30	126.60	123.50	125.70	116.95	453,217
2023-11-29	122.90	129.00	122.60	126.40	117.60	550,157
2023-11-28	121.10	123.20	120.20	122.90	114.34	177,393
2023-11-27	121.50	123.10	120.80	121.80	113.32	224,633
2023-11-24	121.00	122.30	120.40	121.50	113.04	99,830
2023-11-23	119.80	122.10	119.80	121.20	112.76	141,817
2023-11-22	119.40	120.80	118.70	119.80	111.46	152,071
2023-11-21	118.00	120.30	118.00	119.40	111.09	221,572
2023-11-20	120.80	120.80	117.00	118.00	109.78	201,428
2023-11-17	117.00	121.70	115.00	120.90	112.48	274,532
2023-11-16	115.20	118.70	114.30	117.60	109.41	450,956
2023-11-15	117.00	120.30	115.80	116.60	108.48	378,146
2023-11-14	110.00	117.20	109.90	116.80	108.67	359,352
2023-11-13	111.00	111.90	109.00	110.00	102.34	126,670
2023-11-10	112.00	112.00	109.80	111.20	103.46	79,520
2023-11-09	109.90	112.50	108.40	112.10	104.29	84,870
2023-11-08	111.10	112.30	109.70	109.90	102.25	142,683
2023-11-07	111.90	114.70	111.00	112.70	104.85	238,054
2023-11-06	110.50	112.10	109.70	112.00	104.20	319,714
2023-11-03	108.70	111.40	108.60	110.10	102.43	161,105
2023-11-02	103.80	110.10	103.40	108.30	100.76	223,845
2023-11-01	102.50	103.00	100.80	102.20	95.084	198,691
2023-10-31	101.10	102.80	100.10	102.50	95.363	151,122
2023-10-30	103.90	103.90	100.00	101.00	93.968	190,504
2023-10-27	97.600	102.70	97.250	101.40	94.340	380,902
2023-10-26	94.600	94.600	93.100	93.800	87.269	295,883
2023-10-25	97.250	97.300	93.000	94.850	88.246	254,211
2023-10-24	96.250	98.000	96.000	97.250	90.479	299,322
2023-10-23	98.000	98.400	95.350	96.850	90.107	205,039
2023-10-20	96.700	98.350	95.150	98.000	91.177	285,580
2023-10-19	95.100	97.750	95.000	96.700	89.967	212,628
2023-10-18	97.600	98.550	94.850	95.150	88.525	369,654
2023-10-17	95.850	98.550	95.500	97.600	90.805	291,999
2023-10-16	101.50	101.90	95.300	96.350	89.642	391,799
2023-10-13	102.70	102.70	101.50	101.90	94.805	112,190
2023-10-12	102.50	104.50	102.10	102.70	95.549	128,202
2023-10-11	104.80	104.80	101.70	102.50	95.363	297,912
2023-10-10	100.70	105.00	100.70	105.00	97.689	267,009
2023-10-09	100.00	102.60	100.00	100.70	93.689	122,084
2023-10-06	101.20	102.10	99.600	101.90	94.805	257,146
2023-10-05	99.900	102.00	99.900	101.20	94.154	123,955
2023-10-04	101.30	101.60	99.800	100.80	93.782	188,263
2023-10-03	103.60	106.50	101.30	101.70	94.619	135,361
2023-10-02	102.20	104.30	101.90	103.60	96.387	223,681
2023-09-29	101.40	103.50	101.40	102.20	95.084	190,443
2023-09-28	102.20	103.00	100.50	101.40	94.340	126,088
2023-09-27	99.300	102.40	99.050	102.30	95.177	286,369
2023-09-26	98.450	99.650	97.550	99.300	92.386	236,701
2023-09-25	99.350	101.30	98.100	98.850	91.968	128,087
2023-09-22	99.550	100.30	98.550	99.350	92.433	123,530
2023-09-21	100.90	101.30	98.850	99.650	92.712	265,269
2023-09-20	98.400	101.00	97.950	101.00	93.968	118,804
2023-09-19	100.40	100.40	97.600	98.450	91.595	127,784
2023-09-18	98.800	102.00	98.750	100.70	93.689	133,397
2023-09-15	101.00	101.50	98.750	99.350	92.433	347,225
2023-09-14	99.000	100.30	98.500	100.20	93.224	166,066
2023-09-13	99.950	101.10	98.800	99.500	92.572	398,255
2023-09-12	101.40	101.40	97.300	97.600	90.805	151,437

← NewerPage 13 of 22 · 1,262 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.