Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	101.90	102.50	100.70	101.40	94.340	91,776
2023-09-07	103.60	103.80	100.90	102.00	94.898	92,466
2023-09-06	104.00	104.40	103.00	103.80	96.573	94,513
2023-09-05	105.70	105.70	102.30	104.00	96.759	105,824
2023-09-04	105.20	107.50	105.00	105.70	98.341	85,488
2023-09-01	106.70	106.70	104.40	105.20	97.875	111,132
2023-08-31	105.90	107.20	105.60	106.80	99.364	108,681
2023-08-30	106.80	107.20	105.60	106.60	99.178	61,695
2023-08-29	106.40	107.20	105.90	106.80	99.364	83,180
2023-08-28	104.40	106.40	104.10	106.00	98.620	77,929
2023-08-25	104.20	105.30	103.20	104.40	97.131	186,325
2023-08-24	104.90	105.60	103.70	104.30	97.038	117,938
2023-08-23	104.70	105.60	103.60	104.50	97.224	133,802
2023-08-22	103.70	105.30	101.30	104.80	97.503	121,012
2023-08-21	105.00	106.00	103.70	103.70	96.480	164,550
2023-08-18	105.20	106.10	103.80	105.80	98.434	104,503
2023-08-17	107.00	107.00	104.50	105.30	97.968	141,562
2023-08-16	107.00	107.50	106.20	107.10	99.643	135,816
2023-08-15	108.40	109.60	106.90	107.30	99.829	198,276
2023-08-14	110.00	110.80	108.60	109.60	101.97	782,166
2023-08-11	109.60	110.70	109.10	110.10	102.43	76,383
2023-08-10	111.00	111.10	109.30	110.40	102.71	104,251
2023-08-09	108.30	110.20	108.30	110.00	102.34	132,330
2023-08-08	107.20	108.90	106.50	108.30	100.76	135,847
2023-08-07	108.20	109.40	106.70	107.30	99.829	91,092
2023-08-04	106.50	109.60	105.70	109.50	101.88	503,012
2023-08-03	106.80	107.70	106.00	106.60	99.178	195,195
2023-08-02	105.00	106.80	104.10	106.80	99.364	231,441
2023-08-01	108.20	108.30	106.10	106.20	98.806	149,548
2023-07-31	108.80	108.90	107.70	108.40	100.85	134,771
2023-07-28	106.40	109.90	106.40	109.40	101.78	267,338
2023-07-27	108.60	109.80	107.60	108.00	100.48	175,956
2023-07-26	110.60	110.80	109.20	109.80	102.16	93,776
2023-07-25	110.00	110.90	109.30	110.90	103.18	316,403
2023-07-24	108.70	110.80	108.10	110.10	102.43	124,439
2023-07-21	107.50	109.50	106.40	108.70	101.13	218,392
2023-07-20	109.60	110.10	107.70	107.90	100.39	171,551
2023-07-19	114.90	115.00	110.80	111.30	103.55	379,868
2023-07-18	107.80	114.50	104.00	112.50	104.67	844,974
2023-07-17	108.80	109.00	106.30	108.00	100.48	220,328
2023-07-14	109.70	110.20	108.30	109.30	101.69	147,335
2023-07-13	112.50	113.40	110.30	110.60	102.90	255,276
2023-07-12	109.90	111.90	108.80	111.80	104.02	273,614
2023-07-11	111.40	111.50	109.30	109.90	102.25	161,285
2023-07-10	111.00	111.00	109.00	109.50	101.88	245,536
2023-07-07	109.90	111.40	109.50	111.00	103.27	556,751
2023-07-06	111.50	112.30	109.40	109.80	102.16	355,216
2023-07-05	115.00	115.10	111.00	111.90	104.11	327,606
2023-07-04	114.20	115.70	113.30	115.50	107.46	343,463
2023-07-03	118.90	119.00	112.00	114.30	106.34	234,968
2023-06-30	119.20	121.60	118.00	118.70	110.44	230,154
2023-06-29	121.40	121.90	119.00	119.20	110.90	151,336
2023-06-28	118.00	121.40	117.90	121.40	112.95	224,048
2023-06-27	118.40	119.10	117.40	118.00	109.78	124,827
2023-06-26	118.50	119.00	116.50	118.40	110.16	140,353
2023-06-22	117.00	118.60	116.70	118.50	110.25	345,126
2023-06-21	118.00	118.70	116.80	118.00	109.78	348,100
2023-06-20	118.70	119.70	117.80	118.10	109.88	211,020
2023-06-19	120.80	121.10	117.40	118.70	110.44	352,882
2023-06-16	126.90	126.90	123.10	123.10	114.53	437,820

← NewerPage 14 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.