Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	132.00	132.30	124.70	125.00	125.00	544,681
2026-04-28	135.10	136.60	127.40	131.00	131.00	1,317,028
2026-04-27	140.80	141.80	139.70	139.70	139.70	237,432
2026-04-24	144.70	144.80	140.70	140.80	140.80	526,213
2026-04-23	144.00	146.00	143.80	144.50	144.50	241,607
2026-04-22	149.90	150.20	148.10	148.50	144.80	356,712
2026-04-21	150.00	150.90	149.40	149.40	145.68	299,260
2026-04-20	149.50	150.70	148.80	150.00	146.26	193,614
2026-04-17	149.40	152.00	148.30	151.40	147.63	492,135
2026-04-16	146.80	148.80	146.70	148.40	144.70	248,154
2026-04-15	146.10	148.00	145.80	146.50	142.85	289,684
2026-04-14	144.50	146.90	144.50	145.80	142.17	664,252
2026-04-13	140.80	144.00	140.30	144.00	140.41	284,755
2026-04-10	141.10	146.30	140.40	142.70	139.14	288,009
2026-04-09	138.00	141.80	137.40	140.40	136.90	442,537
2026-04-08	139.00	140.70	137.80	138.00	134.56	432,159
2026-04-07	136.70	136.90	133.70	134.20	130.86	309,851
2026-04-02	131.30	132.90	131.10	132.10	128.81	89,167
2026-04-01	135.00	136.00	129.30	133.10	129.78	525,602
2026-03-31	132.90	134.70	132.70	132.70	129.39	1,200,358
2026-03-30	131.10	133.40	129.40	132.90	129.59	169,780
2026-03-27	132.30	132.90	131.00	131.10	127.83	216,985
2026-03-26	132.00	132.70	130.50	132.30	129.00	218,294
2026-03-25	131.00	133.20	130.50	132.10	128.81	334,835
2026-03-24	131.90	132.20	128.50	129.40	126.18	1,133,992
2026-03-23	130.40	134.30	127.70	130.70	127.44	401,143
2026-03-20	135.60	135.60	131.90	133.10	129.78	545,451
2026-03-19	135.00	135.00	132.40	134.20	130.86	348,475
2026-03-18	137.00	138.30	136.00	136.30	132.90	208,098
2026-03-17	137.80	137.90	136.10	136.20	132.81	134,296
2026-03-16	137.70	137.70	135.40	137.70	134.27	129,399
2026-03-13	138.30	138.70	136.90	137.70	134.27	136,630
2026-03-12	139.10	140.60	138.60	139.10	135.63	220,248
2026-03-11	140.10	140.80	138.30	140.00	136.51	232,998
2026-03-10	141.00	143.30	140.00	140.00	136.51	322,178
2026-03-09	136.80	140.70	136.80	138.90	135.44	255,220
2026-03-06	142.80	142.80	139.90	141.20	137.68	246,718
2026-03-05	139.50	142.60	138.20	141.80	138.27	266,232
2026-03-04	137.00	140.60	137.00	140.00	136.51	358,393
2026-03-03	140.50	140.50	136.30	138.10	134.66	363,682
2026-03-02	141.40	143.20	140.10	143.20	139.63	338,514
2026-02-27	143.80	145.00	143.40	144.60	141.00	630,524
2026-02-26	142.30	144.20	142.20	144.20	140.61	406,991
2026-02-25	142.40	143.10	140.50	142.30	138.75	164,462
2026-02-24	140.50	143.40	140.00	141.50	137.97	283,111
2026-02-23	144.00	144.40	140.90	140.90	137.39	139,101
2026-02-20	143.00	145.00	142.50	144.10	140.51	359,706
2026-02-19	142.00	142.90	140.60	142.10	138.56	309,834
2026-02-18	139.00	142.30	138.30	142.30	138.75	383,575
2026-02-17	137.20	139.80	135.60	139.10	135.63	327,039
2026-02-16	140.00	140.10	137.30	137.30	133.88	400,210
2026-02-13	137.80	140.50	136.40	139.10	135.63	761,855
2026-02-12	140.50	141.30	138.60	139.30	135.83	431,978
2026-02-11	147.50	150.50	140.30	140.40	136.90	931,791
2026-02-10	147.10	148.90	143.60	146.00	142.36	419,508
2026-02-09	151.00	151.50	146.20	147.10	143.43	304,302
2026-02-06	146.20	150.20	146.00	150.10	146.36	445,058
2026-02-05	151.00	151.00	144.80	146.20	142.56	398,692
2026-02-04	148.10	152.10	148.10	151.50	147.73	301,094
2026-02-03	149.70	150.00	147.20	148.10	144.41	605,611

← NewerPage 3 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.