Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	134.40	136.40	133.50	133.50	133.50	176,805
2026-07-24	129.10	133.30	129.10	132.90	132.90	215,709
2026-07-23	130.80	130.80	129.10	129.20	129.20	173,521
2026-07-22	130.90	132.60	129.00	130.80	130.80	367,967
2026-07-21	136.00	136.00	130.60	131.10	131.10	397,425
2026-07-20	132.00	137.30	132.00	136.20	136.20	223,959
2026-07-17	132.70	135.60	130.10	132.20	132.20	405,470
2026-07-16	132.00	133.40	131.40	132.70	132.70	235,116
2026-07-15	130.40	132.60	128.90	131.20	131.20	331,805
2026-07-14	131.20	131.70	128.90	130.70	130.70	123,186
2026-07-13	131.80	131.80	130.00	131.20	131.20	456,475
2026-07-10	131.50	132.60	131.10	131.90	131.90	426,515
2026-07-09	131.30	132.30	130.50	131.50	131.50	192,331
2026-07-08	134.20	134.20	129.00	130.80	130.80	241,451
2026-07-07	136.00	137.90	134.10	134.30	134.30	204,352
2026-07-06	136.70	139.10	136.20	137.00	137.00	294,665
2026-07-03	131.90	138.80	131.90	138.20	138.20	246,422
2026-07-02	129.40	132.20	128.60	131.60	131.60	348,378
2026-07-01	127.60	130.10	127.20	129.60	129.60	233,218
2026-06-30	126.00	128.00	125.30	127.10	127.10	796,540
2026-06-29	125.60	127.20	125.20	125.80	125.80	285,536
2026-06-26	125.90	126.80	124.60	125.60	125.60	255,498
2026-06-25	125.60	129.00	125.00	126.30	126.30	979,573
2026-06-24	124.50	125.60	122.90	125.20	125.20	860,331
2026-06-23	126.00	126.20	124.10	124.50	124.50	633,787
2026-06-22	130.00	130.10	124.80	126.90	126.90	479,116
2026-06-18	132.20	132.60	130.80	131.00	131.00	315,101
2026-06-17	133.40	133.70	131.20	132.30	132.30	238,532
2026-06-16	134.40	135.40	132.50	133.40	133.40	347,761
2026-06-15	134.90	137.10	134.00	134.40	134.40	702,379
2026-06-12	132.20	133.90	132.20	132.90	132.90	379,166
2026-06-11	130.40	132.00	129.50	130.20	130.20	167,568
2026-06-10	130.60	131.90	128.40	130.50	130.50	251,816
2026-06-09	131.00	133.10	129.70	129.80	129.80	285,278
2026-06-08	130.00	131.50	128.40	131.00	131.00	305,172
2026-06-05	132.80	133.60	131.80	132.10	132.10	346,526
2026-06-04	132.70	134.80	132.30	132.40	132.40	196,929
2026-06-03	134.90	134.90	131.90	133.00	133.00	396,124
2026-06-02	131.00	138.00	131.00	134.90	134.90	577,541
2026-06-01	135.00	135.00	130.40	131.00	131.00	587,501
2026-05-29	134.30	135.50	132.80	135.00	135.00	853,897
2026-05-28	134.70	135.30	133.30	134.30	134.30	437,656
2026-05-27	135.60	137.20	134.20	135.00	135.00	453,190
2026-05-26	136.20	137.40	135.20	135.60	135.60	479,945
2026-05-25	130.60	136.40	130.30	136.40	136.40	334,008
2026-05-22	129.20	131.10	128.70	130.60	130.60	425,523
2026-05-21	129.50	131.00	128.70	129.20	129.20	382,709
2026-05-20	125.50	130.90	125.20	129.00	129.00	328,145
2026-05-19	124.30	127.70	124.30	126.70	126.70	195,831
2026-05-18	123.10	126.20	122.00	124.60	124.60	295,858
2026-05-15	124.70	126.30	124.20	124.30	124.30	302,765
2026-05-13	125.40	126.10	123.90	124.60	124.60	253,723
2026-05-12	125.60	126.70	124.40	124.40	124.40	379,069
2026-05-11	127.70	128.50	127.00	127.20	127.20	293,643
2026-05-08	130.10	130.10	128.20	128.30	128.30	262,312
2026-05-07	130.70	132.50	130.10	130.10	130.10	465,120
2026-05-06	127.00	132.20	126.90	130.60	130.60	362,750
2026-05-05	123.80	127.30	123.80	126.00	126.00	268,761
2026-05-04	126.30	126.90	122.80	123.40	123.40	383,192
2026-04-30	126.00	127.10	125.40	126.20	126.20	206,055

← NewerPage 2 of 5 · 250 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.