Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	154.30	156.70	144.90	148.00	132.59	427,399
2022-01-11	154.50	156.60	152.90	156.00	139.75	211,426
2022-01-10	160.00	161.30	153.40	154.50	138.41	192,519
2022-01-07	168.50	168.50	159.10	160.00	143.34	166,106
2022-01-05	167.90	170.30	166.80	169.00	151.40	93,780
2022-01-04	168.20	170.70	167.10	168.00	150.50	174,397
2022-01-03	169.90	170.90	164.80	168.10	150.59	207,798
2021-12-30	169.40	170.70	167.20	170.20	152.47	185,682
2021-12-29	168.00	170.60	167.90	169.50	151.85	157,558
2021-12-28	166.70	169.10	166.20	168.10	150.59	105,749
2021-12-27	165.00	167.50	164.50	167.30	149.88	165,631
2021-12-23	161.00	165.90	161.00	165.70	148.44	233,703
2021-12-22	158.10	161.00	157.10	161.00	144.23	157,264
2021-12-21	152.60	158.70	152.50	158.20	141.72	416,010
2021-12-20	150.00	153.50	146.80	152.60	136.71	209,127
2021-12-17	153.30	154.20	151.70	154.20	138.14	169,012
2021-12-16	149.70	154.40	149.70	153.40	137.42	165,309
2021-12-15	148.70	150.30	147.20	149.80	134.20	124,473
2021-12-14	153.00	155.40	148.50	148.70	133.21	811,140
2021-12-13	154.20	156.70	152.90	153.10	137.15	113,009
2021-12-10	156.30	156.30	153.80	154.30	138.23	83,774
2021-12-09	155.00	156.70	154.20	156.40	140.11	121,521
2021-12-08	155.50	157.70	154.60	155.00	138.86	127,618
2021-12-07	149.90	155.50	149.50	155.50	139.30	176,577
2021-12-06	150.00	152.10	147.90	149.90	134.29	148,192
2021-12-03	154.50	155.90	149.70	150.00	134.38	255,359
2021-12-02	156.20	158.10	154.20	154.80	138.68	211,772
2021-12-01	156.00	159.60	155.00	158.00	141.54	390,892
2021-11-30	151.10	157.70	148.20	155.70	139.48	932,158
2021-11-29	148.90	152.80	148.50	151.80	135.99	236,128
2021-11-26	150.00	151.00	146.50	148.90	133.39	300,924
2021-11-25	151.60	154.00	150.40	153.00	137.06	115,802
2021-11-24	151.00	152.40	148.70	151.60	135.81	480,855
2021-11-23	156.60	156.60	150.50	151.40	135.63	376,539
2021-11-22	158.00	158.60	155.50	157.80	141.37	220,637
2021-11-19	157.80	158.70	157.20	158.30	141.81	153,232
2021-11-18	160.20	161.80	157.50	158.20	141.72	186,446
2021-11-17	158.60	160.60	157.90	160.50	143.78	311,258
2021-11-16	159.00	159.10	156.80	158.60	142.08	148,993
2021-11-15	157.00	159.50	156.10	159.20	142.62	147,123
2021-11-12	153.90	157.10	152.50	157.00	140.65	458,140
2021-11-11	151.80	155.00	150.50	155.00	138.86	284,328
2021-11-10	149.20	152.30	148.20	152.00	136.17	265,480
2021-11-09	147.80	150.50	147.40	149.80	134.20	198,415
2021-11-08	144.70	148.60	143.90	148.50	133.03	247,846
2021-11-05	145.80	146.50	143.50	144.80	129.72	88,077
2021-11-04	139.90	147.70	139.90	146.40	131.15	374,781
2021-11-03	138.80	140.50	137.40	139.80	125.24	261,572
2021-11-02	138.50	139.20	135.30	139.00	124.52	317,294
2021-11-01	137.00	142.30	136.10	138.50	124.08	557,817
2021-10-29	142.30	142.30	133.10	136.70	122.46	1,264,566
2021-10-28	146.80	148.70	145.20	146.30	131.06	278,232
2021-10-27	149.00	150.20	147.70	148.20	132.76	161,324
2021-10-26	147.70	150.50	147.40	149.60	134.02	215,908
2021-10-25	148.70	148.70	146.00	148.10	132.68	183,222
2021-10-22	147.30	149.20	146.30	148.90	133.39	253,506
2021-10-21	145.30	147.50	144.70	147.30	131.96	163,438
2021-10-20	145.00	146.40	144.10	145.20	130.08	163,172
2021-10-19	143.00	145.60	143.00	145.10	129.99	210,770
2021-10-18	141.10	143.60	140.50	143.30	128.38	207,921

← NewerPage 21 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.