Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	119.80	122.60	119.60	122.30	111.46	632,114
2023-03-15	122.10	122.20	118.80	118.80	108.27	417,977
2023-03-14	119.00	123.40	119.00	121.90	111.09	614,121
2023-03-13	122.00	122.40	116.80	119.60	109.00	276,967
2023-03-10	123.50	123.50	121.10	122.30	111.46	192,186
2023-03-09	124.80	126.30	123.20	125.80	114.65	120,268
2023-03-08	124.90	125.80	124.10	124.70	113.64	203,372
2023-03-07	125.50	126.50	124.30	124.90	113.83	136,529
2023-03-06	126.00	126.30	124.50	125.50	114.37	530,084
2023-03-03	124.40	127.10	124.40	126.00	114.83	258,973
2023-03-02	122.80	125.10	121.70	124.40	113.37	300,065
2023-03-01	122.10	123.90	121.80	122.80	111.91	257,399
2023-02-28	124.00	124.30	121.60	123.00	112.10	546,436
2023-02-27	122.10	124.00	121.20	123.10	112.19	1,803,482
2023-02-24	129.60	129.60	120.70	121.70	110.91	1,326,653
2023-02-23	131.10	131.40	127.00	127.90	116.56	620,045
2023-02-22	135.80	136.10	129.20	129.90	118.38	425,667
2023-02-21	137.00	138.30	135.90	136.40	124.31	458,930
2023-02-20	136.30	137.90	135.60	137.40	125.22	216,546
2023-02-17	138.00	138.00	135.50	136.30	124.22	158,543
2023-02-16	139.40	139.50	136.40	138.90	126.59	143,853
2023-02-15	137.70	139.20	136.70	138.60	126.31	193,502
2023-02-14	142.90	144.10	135.40	138.00	125.77	275,905
2023-02-13	141.50	144.00	138.90	142.30	129.68	387,018
2023-02-10	133.00	141.60	132.90	141.60	129.05	1,221,525
2023-02-09	126.40	140.20	126.40	138.00	125.77	997,749
2023-02-08	120.00	122.30	119.10	119.40	108.81	323,697
2023-02-07	119.60	120.50	118.10	119.40	108.81	451,276
2023-02-06	120.50	120.50	118.60	119.60	109.00	125,407
2023-02-03	121.40	123.10	118.70	120.70	110.00	176,045
2023-02-02	115.40	122.90	115.30	122.90	112.00	291,222
2023-02-01	113.10	116.20	113.10	115.40	105.17	244,082
2023-01-31	112.50	113.90	111.80	113.10	103.07	189,837
2023-01-30	112.80	113.00	111.30	112.30	102.34	229,960
2023-01-27	113.30	113.40	112.20	112.90	102.89	241,760
2023-01-26	113.30	114.30	112.70	113.30	103.26	240,952
2023-01-25	114.20	115.50	112.40	113.30	103.26	430,125
2023-01-24	114.80	115.80	113.60	114.00	103.89	102,901
2023-01-23	113.10	115.10	113.10	114.80	104.62	113,172
2023-01-20	115.50	115.50	113.00	113.10	103.07	723,680
2023-01-19	116.50	116.80	113.80	113.80	103.71	195,379
2023-01-18	116.30	118.90	114.10	116.90	106.54	367,955
2023-01-17	115.40	116.10	114.40	115.30	105.08	114,405
2023-01-16	112.70	115.40	112.00	115.40	105.17	115,059
2023-01-13	114.50	117.20	111.70	112.70	102.71	362,095
2023-01-12	114.50	118.80	113.60	117.20	106.81	346,090
2023-01-11	109.00	115.10	109.00	114.10	103.98	265,575
2023-01-10	107.90	110.30	106.80	110.00	100.25	376,199
2023-01-09	106.50	108.20	106.10	108.20	98.607	251,642
2023-01-05	103.90	105.00	103.00	104.30	95.053	117,102
2023-01-04	101.00	104.80	99.650	104.50	95.235	776,624
2023-01-03	100.00	102.50	99.700	100.20	91.317	150,393
2023-01-02	100.80	101.30	98.250	100.00	91.134	136,697
2022-12-30	102.30	102.70	99.850	99.850	90.998	73,951
2022-12-29	100.60	102.80	99.350	102.70	93.595	123,339
2022-12-28	102.00	102.50	100.40	100.60	91.681	99,744
2022-12-27	101.60	102.60	101.20	101.80	92.775	90,738
2022-12-23	100.00	102.00	100.00	101.20	92.228	90,064
2022-12-22	100.30	101.40	99.700	100.10	91.226	154,315
2022-12-21	98.000	100.60	98.000	100.30	91.408	114,548

← NewerPage 16 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.