Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	96.750	98.050	95.300	97.500	88.856	175,281
2022-12-19	97.950	98.650	96.350	97.600	88.947	131,068
2022-12-16	99.300	100.00	97.300	97.950	89.266	306,052
2022-12-15	103.50	104.30	99.250	99.500	90.679	280,365
2022-12-14	102.00	106.30	101.60	105.30	95.965	207,119
2022-12-13	100.30	105.80	99.250	103.40	94.233	295,668
2022-12-12	100.30	100.50	98.700	99.450	90.633	666,875
2022-12-09	99.450	101.00	98.650	100.80	91.864	169,480
2022-12-08	99.500	100.10	97.550	98.650	89.904	314,403
2022-12-07	100.70	101.00	97.000	99.300	90.496	368,007
2022-12-06	106.20	106.70	100.70	101.20	92.228	559,890
2022-12-05	105.70	107.30	104.80	106.00	96.602	147,853
2022-12-02	104.20	106.30	103.50	105.90	96.511	197,124
2022-12-01	103.00	104.80	102.20	104.50	95.235	246,257
2022-11-30	100.30	101.90	99.450	101.50	92.501	755,989
2022-11-29	99.800	100.40	98.900	99.250	90.451	111,895
2022-11-28	101.10	102.00	99.000	99.800	90.952	170,323
2022-11-25	101.00	101.90	100.40	101.10	92.137	266,796
2022-11-24	100.00	102.90	99.300	101.80	92.775	497,971
2022-11-23	98.850	100.50	97.500	100.10	91.226	169,475
2022-11-22	96.750	98.250	95.500	97.800	89.129	174,542
2022-11-21	95.200	96.850	93.850	96.550	87.990	143,460
2022-11-18	94.500	96.600	93.750	96.050	87.535	146,623
2022-11-17	95.000	96.550	93.100	94.000	85.666	237,805
2022-11-16	96.400	96.650	92.950	93.900	85.575	216,191
2022-11-15	97.900	98.400	96.350	96.350	87.808	210,561
2022-11-14	97.800	98.450	95.500	97.900	89.221	250,302
2022-11-11	97.050	97.800	94.200	97.800	89.129	241,869
2022-11-10	89.600	95.750	86.350	95.550	87.079	356,987
2022-11-09	90.250	91.050	89.050	90.900	82.841	277,912
2022-11-08	88.000	90.850	87.100	90.300	82.294	204,885
2022-11-07	86.350	87.900	85.500	87.900	80.107	201,240
2022-11-04	84.950	86.450	84.650	86.350	78.695	90,798
2022-11-03	84.300	85.150	83.100	84.950	77.419	228,827
2022-11-02	85.400	87.050	85.000	86.500	78.831	179,912
2022-11-01	83.850	87.750	83.550	85.400	77.829	814,913
2022-10-31	83.500	84.600	82.500	83.000	75.642	306,411
2022-10-28	83.650	84.650	81.850	83.500	76.097	357,736
2022-10-27	94.700	94.700	82.950	84.450	76.963	1,270,867
2022-10-26	95.150	96.500	93.150	96.500	87.945	223,094
2022-10-25	92.000	95.150	91.900	95.150	86.714	230,649
2022-10-24	91.500	92.750	89.850	92.150	83.980	136,905
2022-10-21	88.950	90.300	87.450	89.550	81.611	195,982
2022-10-20	88.450	90.100	87.700	89.650	81.702	158,745
2022-10-19	91.800	92.000	88.450	88.600	80.745	238,050
2022-10-18	93.300	93.800	91.350	91.400	83.297	229,014
2022-10-17	88.250	92.250	86.950	91.150	83.069	210,009
2022-10-14	86.250	89.400	86.250	88.250	80.426	362,715
2022-10-13	81.150	84.950	78.250	84.950	77.419	633,702
2022-10-12	87.000	87.300	84.500	86.100	78.467	508,292
2022-10-11	88.650	88.650	83.450	86.650	78.968	472,603
2022-10-10	90.000	92.700	88.550	88.650	80.791	318,064
2022-10-07	94.200	94.200	90.100	90.100	82.112	156,516
2022-10-06	94.200	95.800	93.600	94.200	85.849	225,302
2022-10-05	99.000	99.100	92.850	93.350	85.074	161,506
2022-10-04	96.000	100.30	96.000	99.000	90.223	250,890
2022-10-03	92.900	95.950	90.650	95.800	87.307	150,943
2022-09-30	90.200	93.900	89.700	93.600	85.302	220,767
2022-09-29	92.550	92.550	89.000	90.200	82.203	245,437
2022-09-28	88.800	92.600	86.550	92.550	84.345	283,069

← NewerPage 17 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.