Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	128.90	129.90	126.70	126.70	117.88	217,850
2023-06-14	128.80	129.80	128.10	128.90	119.93	423,464
2023-06-13	127.80	129.70	126.10	128.80	119.83	397,803
2023-06-12	129.70	130.30	127.10	127.80	118.90	305,514
2023-06-09	127.50	128.70	126.50	128.50	119.55	225,661
2023-06-08	130.00	130.20	127.40	127.60	118.72	130,313
2023-06-07	130.00	131.10	128.90	130.00	120.95	267,201
2023-06-05	130.50	131.30	128.80	129.50	120.48	179,450
2023-06-02	126.00	131.00	126.00	130.50	121.41	238,687
2023-06-01	123.60	125.70	123.10	125.20	116.48	184,654
2023-05-31	123.00	123.70	121.90	122.80	114.25	722,498
2023-05-30	124.50	125.80	124.00	124.10	115.46	96,496
2023-05-29	124.50	125.50	124.00	124.50	115.83	92,180
2023-05-26	122.30	124.50	121.50	124.30	115.65	202,299
2023-05-25	123.00	124.80	121.30	122.60	114.06	308,164
2023-05-24	127.90	127.90	124.30	124.40	115.74	201,158
2023-05-23	129.00	130.50	128.60	129.10	120.11	184,856
2023-05-22	129.50	129.60	128.00	129.60	120.58	120,007
2023-05-19	129.10	130.00	128.70	129.50	120.48	170,494
2023-05-17	126.00	129.20	125.60	128.10	119.18	127,216
2023-05-16	131.50	131.50	125.60	126.00	117.23	242,555
2023-05-15	131.20	133.30	128.90	130.90	121.79	549,072
2023-05-12	138.00	140.00	125.10	129.00	120.02	535,047
2023-05-11	132.30	134.30	132.00	133.70	124.39	164,997
2023-05-10	133.00	133.80	130.70	132.10	122.90	175,469
2023-05-09	135.50	136.20	131.90	133.00	123.74	153,436
2023-05-08	135.30	136.20	134.00	135.70	126.25	89,493
2023-05-05	134.70	135.70	132.90	135.30	125.88	177,356
2023-05-04	133.00	134.90	131.90	134.70	125.32	321,204
2023-05-03	133.40	135.70	133.00	133.20	123.93	151,687
2023-05-02	137.00	137.00	133.20	133.40	124.11	145,674
2023-04-28	135.00	137.40	134.50	137.20	127.65	238,800
2023-04-27	131.40	134.50	130.30	133.50	124.21	235,934
2023-04-26	130.00	131.00	128.20	131.00	121.88	155,053
2023-04-25	130.40	130.60	129.40	130.40	121.32	147,600
2023-04-24	129.30	131.40	128.20	130.40	121.32	143,061
2023-04-21	129.30	130.10	121.70	129.30	120.30	274,082
2023-04-20	134.40	134.40	131.40	132.00	120.30	198,487
2023-04-19	136.00	137.90	133.90	134.40	122.48	167,046
2023-04-18	134.70	138.00	134.10	136.80	124.67	188,373
2023-04-17	133.00	135.10	132.20	134.70	122.76	221,572
2023-04-14	133.00	134.40	132.20	132.80	121.03	183,596
2023-04-13	131.10	132.70	131.00	132.10	120.39	101,921
2023-04-12	133.00	133.80	129.30	131.10	119.48	222,016
2023-04-11	131.70	135.00	131.70	133.70	121.85	247,370
2023-04-06	130.50	132.50	130.30	131.70	120.02	303,446
2023-04-05	131.70	133.60	128.30	130.50	118.93	279,011
2023-04-04	129.80	133.70	129.70	132.10	120.39	261,636
2023-04-03	131.50	131.50	128.30	129.80	118.29	265,069
2023-03-31	131.40	131.90	130.30	131.50	119.84	175,307
2023-03-30	128.90	131.60	128.00	131.40	119.75	228,497
2023-03-29	126.30	127.90	125.80	127.90	116.56	167,621
2023-03-28	125.60	127.90	125.00	125.80	114.65	370,869
2023-03-27	124.00	126.70	124.00	125.60	114.46	218,929
2023-03-24	126.30	126.30	121.50	122.00	111.18	218,499
2023-03-23	125.00	127.50	124.70	126.30	115.10	491,516
2023-03-22	124.80	126.20	124.10	125.50	114.37	221,820
2023-03-21	122.40	126.80	122.40	124.90	113.83	285,657
2023-03-20	119.00	123.70	116.80	122.40	111.55	653,303
2023-03-17	122.70	124.20	119.10	120.70	110.00	394,825

← NewerPage 15 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.