Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	136.90	137.80	132.60	133.90	119.95	141,640
2022-04-05	138.60	140.90	136.80	136.90	122.64	178,636
2022-04-04	139.50	140.00	136.40	138.40	123.99	173,234
2022-04-01	137.00	140.20	136.00	139.50	124.97	352,362
2022-03-31	135.82	137.94	134.04	137.00	122.73	368,036
2022-03-30	136.92	137.74	133.54	135.82	121.67	288,620
2022-03-29	133.46	137.94	133.28	136.92	122.66	394,368
2022-03-28	130.44	132.54	130.00	131.82	118.09	286,529
2022-03-25	130.80	132.74	129.66	130.44	116.85	220,718
2022-03-24	132.76	133.84	130.08	130.80	117.18	142,329
2022-03-23	135.00	136.40	131.48	132.80	118.97	220,117
2022-03-22	137.20	138.26	133.78	134.98	120.92	281,579
2022-03-21	138.00	138.06	135.72	137.08	122.80	320,518
2022-03-18	140.00	141.86	137.90	138.00	123.63	463,840
2022-03-17	140.60	142.18	137.60	140.00	125.42	306,217
2022-03-16	135.80	140.08	135.40	139.98	125.40	1,106,419
2022-03-15	133.52	135.88	132.28	133.20	119.33	781,607
2022-03-14	136.90	138.64	135.00	136.86	122.61	276,753
2022-03-11	133.00	136.48	132.18	135.08	121.01	462,116
2022-03-10	132.34	133.50	128.52	131.38	117.70	304,275
2022-03-09	128.50	131.86	127.00	131.38	117.70	249,787
2022-03-08	122.00	128.78	122.00	125.28	112.23	409,420
2022-03-07	120.24	128.76	116.34	125.00	111.98	596,250
2022-03-04	127.50	128.60	122.80	123.10	110.28	899,431
2022-03-03	129.90	131.50	127.50	128.50	115.12	401,529
2022-03-02	129.00	131.00	126.60	129.90	116.37	291,316
2022-03-01	132.80	133.50	128.00	129.00	115.56	868,209
2022-02-28	126.70	133.20	126.10	133.20	119.33	956,325
2022-02-25	127.40	129.90	125.50	128.70	115.30	303,781
2022-02-24	123.80	127.60	121.50	126.20	113.06	424,579
2022-02-23	134.80	136.10	128.80	129.70	116.19	207,335
2022-02-22	130.00	138.00	128.80	134.80	120.76	246,386
2022-02-21	136.00	136.50	133.00	133.20	119.33	251,068
2022-02-18	140.00	140.30	135.20	136.00	121.84	180,299
2022-02-17	140.70	142.80	139.50	140.00	125.42	183,355
2022-02-16	143.30	144.30	140.60	141.30	126.58	185,851
2022-02-15	138.00	143.30	137.10	143.30	128.38	306,227
2022-02-14	136.50	140.20	134.00	138.00	123.63	593,294
2022-02-11	130.00	140.00	129.80	138.70	124.25	1,329,089
2022-02-10	130.80	131.10	127.10	127.70	114.40	212,194
2022-02-09	126.60	130.10	126.60	129.80	116.28	214,152
2022-02-08	127.60	128.30	124.30	125.70	112.61	242,907
2022-02-07	129.60	129.70	126.30	127.00	113.77	268,492
2022-02-04	133.90	134.20	128.50	129.00	115.56	287,109
2022-02-03	135.50	135.50	132.00	133.20	119.33	171,709
2022-02-02	134.60	136.00	134.40	135.50	121.39	401,524
2022-02-01	132.10	134.30	132.00	133.80	119.86	364,388
2022-01-31	130.30	131.30	129.50	130.30	116.73	327,090
2022-01-28	127.00	128.50	125.10	128.20	114.85	1,326,900
2022-01-27	126.50	128.30	125.80	127.00	113.77	205,430
2022-01-26	126.80	129.80	126.80	128.50	115.12	172,134
2022-01-25	127.80	128.70	125.20	126.40	113.24	212,994
2022-01-24	131.90	131.90	123.90	126.70	113.50	299,463
2022-01-21	134.70	135.30	131.40	133.00	119.15	197,571
2022-01-20	136.70	137.10	133.90	136.30	122.10	242,761
2022-01-19	134.80	137.40	134.20	136.50	122.28	345,245
2022-01-18	140.90	140.90	135.00	135.80	121.66	345,442
2022-01-17	143.80	143.80	140.20	140.90	126.23	202,859
2022-01-14	146.50	146.50	142.70	143.80	128.82	218,358
2022-01-13	148.80	149.30	146.10	147.30	131.96	246,042

← NewerPage 20 of 22 · 1,262 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.