Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	110.40	114.30	109.50	113.50	103.44	170,688
2022-07-05	110.90	112.40	108.00	109.20	99.519	419,580
2022-07-04	108.00	110.50	107.60	109.90	100.16	266,475
2022-07-01	104.10	109.20	104.10	107.60	98.061	146,562
2022-06-30	105.30	107.10	104.10	106.30	96.876	391,670
2022-06-29	107.00	108.90	106.20	107.70	98.152	198,962
2022-06-28	106.80	108.70	105.90	108.00	98.425	220,375
2022-06-27	103.50	107.40	103.40	106.80	97.332	280,220
2022-06-23	101.90	102.00	100.40	101.70	92.684	131,604
2022-06-22	99.300	102.50	98.300	102.30	93.231	370,714
2022-06-21	101.00	103.60	99.800	100.00	91.134	411,805
2022-06-20	98.850	101.00	98.800	100.60	91.681	216,869
2022-06-17	97.950	99.300	95.050	98.850	90.086	540,799
2022-06-16	100.20	100.80	97.100	98.350	89.631	631,524
2022-06-15	99.950	102.00	99.150	100.20	91.317	1,048,211
2022-06-14	105.00	107.10	99.900	99.950	91.089	421,188
2022-06-13	106.30	107.60	103.90	105.00	95.691	324,747
2022-06-10	110.30	110.60	106.70	107.40	97.878	362,930
2022-06-09	117.40	117.40	109.80	110.40	100.61	403,434
2022-06-08	117.50	118.00	116.30	117.40	106.99	156,939
2022-06-07	119.10	119.10	115.20	117.50	107.08	221,305
2022-06-03	118.50	120.80	118.00	119.10	108.54	206,029
2022-06-02	114.40	118.90	114.40	117.80	107.36	140,045
2022-06-01	115.70	116.90	113.30	113.70	103.62	175,833
2022-05-31	117.10	117.70	114.80	115.70	105.44	1,045,672
2022-05-30	115.90	119.80	115.90	117.20	106.81	304,277
2022-05-27	110.90	116.20	110.70	115.50	105.26	344,829
2022-05-25	112.30	113.20	110.70	110.90	101.07	182,014
2022-05-24	114.50	115.80	111.40	112.30	102.34	378,078
2022-05-23	114.80	117.00	113.90	115.50	105.26	189,885
2022-05-20	114.60	116.10	112.40	113.40	103.35	338,142
2022-05-19	116.60	117.00	113.70	114.60	104.44	342,975
2022-05-18	122.10	123.30	117.80	118.40	107.90	210,064
2022-05-17	122.50	123.80	121.20	122.10	111.28	490,458
2022-05-16	118.90	122.30	116.30	120.90	110.18	1,430,251
2022-05-13	112.00	120.90	110.60	119.50	108.91	453,264
2022-05-12	119.10	119.60	108.50	110.10	100.34	325,903
2022-05-11	119.40	120.10	116.00	119.10	108.54	260,351
2022-05-10	116.70	122.30	116.50	118.90	108.36	314,007
2022-05-09	122.00	123.10	116.60	116.70	106.35	233,040
2022-05-06	132.30	132.30	123.90	124.00	113.01	308,370
2022-05-05	135.90	137.70	132.20	132.30	120.57	125,405
2022-05-04	136.00	136.60	133.70	134.70	122.76	118,761
2022-05-03	133.80	138.00	133.80	136.80	124.67	197,715
2022-05-02	139.00	139.00	131.80	133.80	121.94	318,840
2022-04-29	139.40	142.00	138.20	139.70	127.31	235,182
2022-04-28	137.40	139.50	136.70	138.90	126.59	182,660
2022-04-27	135.90	138.20	134.70	137.40	125.22	281,801
2022-04-26	137.90	139.50	135.20	135.90	123.85	304,902
2022-04-25	139.70	139.80	133.70	137.80	125.58	234,015
2022-04-22	141.80	142.50	139.70	141.00	128.50	400,985
2022-04-21	141.20	145.80	141.20	144.10	129.09	375,490
2022-04-20	141.50	143.00	139.80	141.20	126.49	267,583
2022-04-19	140.00	142.00	138.00	141.20	126.49	117,040
2022-04-14	139.80	140.40	138.60	140.00	125.42	198,512
2022-04-13	139.30	140.20	137.30	139.80	125.24	121,594
2022-04-12	135.40	140.40	133.40	139.30	124.79	348,140
2022-04-11	137.50	138.00	135.20	135.40	121.30	113,155
2022-04-08	137.10	138.40	135.70	137.50	123.18	179,227
2022-04-07	139.20	139.20	134.60	136.90	122.64	263,729

← NewerPage 19 of 21 · 1,258 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.