Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	90.000	91.950	88.850	89.150	81.246	260,646
2022-09-26	91.800	92.650	90.200	90.200	82.203	146,208
2022-09-23	93.300	94.300	89.950	92.450	84.254	186,761
2022-09-22	95.650	95.650	92.750	93.300	85.028	114,604
2022-09-21	95.100	97.600	94.300	97.200	88.583	156,030
2022-09-20	99.300	100.50	94.950	95.200	86.760	223,081
2022-09-19	98.300	99.750	98.150	99.600	90.770	144,274
2022-09-16	100.00	100.60	97.200	100.00	91.134	244,634
2022-09-15	102.10	103.00	100.30	100.70	91.772	100,572
2022-09-14	101.70	103.50	101.60	102.10	93.048	144,656
2022-09-13	107.30	107.70	103.80	103.90	94.689	122,441
2022-09-12	104.70	107.30	104.10	107.30	97.787	89,454
2022-09-09	102.20	106.00	102.20	104.70	95.418	331,104
2022-09-08	102.00	103.20	99.150	102.20	93.139	337,096
2022-09-07	99.400	101.40	99.300	101.00	92.046	113,868
2022-09-06	100.50	102.40	99.900	101.40	92.410	125,030
2022-09-05	98.400	100.60	97.700	100.60	91.681	108,376
2022-09-02	98.150	102.40	98.050	102.00	92.957	135,450
2022-09-01	99.000	100.10	97.550	98.150	89.448	182,417
2022-08-31	101.30	102.70	100.50	100.70	91.772	149,301
2022-08-30	100.00	103.00	98.700	101.00	92.046	302,964
2022-08-29	99.950	100.70	96.700	100.30	91.408	138,549
2022-08-26	103.90	104.20	99.550	99.950	91.089	155,179
2022-08-25	104.10	104.60	102.00	103.70	94.506	81,607
2022-08-24	102.00	104.10	100.80	103.30	94.142	108,148
2022-08-23	103.00	104.90	102.40	102.90	93.777	74,772
2022-08-22	105.40	106.70	102.90	103.40	94.233	114,146
2022-08-19	108.10	108.70	105.60	105.90	96.511	237,742
2022-08-18	107.30	110.00	106.90	109.10	99.428	365,763
2022-08-17	111.70	112.80	107.30	107.40	97.878	342,493
2022-08-16	112.10	112.80	111.00	111.70	101.80	134,102
2022-08-15	111.10	113.00	111.00	112.10	102.16	116,490
2022-08-12	109.90	111.40	109.50	111.10	101.25	90,230
2022-08-11	109.90	111.30	108.70	109.90	100.16	132,290
2022-08-10	106.90	110.10	104.40	109.90	100.16	239,804
2022-08-09	109.00	109.20	106.00	106.90	97.423	148,898
2022-08-08	108.00	109.60	107.30	108.90	99.245	70,643
2022-08-05	108.50	111.40	106.80	107.00	97.514	168,325
2022-08-04	108.60	110.30	108.20	109.80	100.07	117,387
2022-08-03	106.90	109.20	106.60	108.60	98.972	106,150
2022-08-02	109.50	109.50	105.70	106.90	97.423	181,660
2022-08-01	111.50	112.80	108.50	109.50	99.792	130,689
2022-07-29	108.90	113.30	108.90	113.00	102.98	243,320
2022-07-28	104.40	108.20	104.40	108.00	98.425	162,625
2022-07-27	105.40	106.00	104.00	104.40	95.144	168,360
2022-07-26	107.40	107.80	104.30	104.50	95.235	134,721
2022-07-25	108.60	108.80	107.10	107.40	97.878	142,772
2022-07-22	106.30	109.60	105.40	108.60	98.972	179,909
2022-07-21	103.30	107.20	103.30	106.30	96.876	297,288
2022-07-20	106.80	108.30	103.70	104.10	94.871	552,636
2022-07-19	106.10	108.40	105.00	107.70	98.152	337,417
2022-07-18	105.50	107.00	103.90	106.10	96.694	405,215
2022-07-15	116.00	118.10	94.600	104.80	95.509	1,030,491
2022-07-14	117.50	117.90	115.60	116.60	106.26	164,018
2022-07-13	119.00	119.60	115.30	117.50	107.08	183,519
2022-07-12	114.50	119.20	113.30	119.20	108.63	288,737
2022-07-11	116.00	116.20	114.20	115.30	105.08	220,691
2022-07-08	117.00	118.60	115.90	117.90	107.45	231,310
2022-07-07	113.40	117.70	113.40	117.00	106.63	221,934
2022-07-06	110.40	114.30	109.50	113.50	103.44	170,688

← NewerPage 18 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.