Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 147.50 | 149.80 | 145.30 | 149.00 | 145.29 | 192,515 |
| 2026-01-30 | 146.80 | 148.70 | 146.00 | 147.50 | 143.82 | 411,931 |
| 2026-01-29 | 147.60 | 148.80 | 146.40 | 146.80 | 143.14 | 157,600 |
| 2026-01-28 | 146.70 | 148.20 | 146.30 | 147.60 | 143.92 | 923,631 |
| 2026-01-27 | 146.40 | 147.80 | 145.80 | 146.50 | 142.85 | 299,685 |
| 2026-01-26 | 146.90 | 147.60 | 144.00 | 146.40 | 142.75 | 427,195 |
| 2026-01-23 | 145.60 | 148.70 | 144.90 | 147.10 | 143.43 | 409,489 |
| 2026-01-22 | 143.00 | 146.10 | 143.00 | 145.30 | 141.68 | 313,046 |
| 2026-01-21 | 143.10 | 143.40 | 141.20 | 142.20 | 138.66 | 376,661 |
| 2026-01-20 | 143.00 | 143.70 | 141.20 | 143.10 | 139.53 | 296,501 |
| 2026-01-19 | 147.00 | 147.70 | 143.10 | 144.00 | 140.41 | 221,789 |
| 2026-01-16 | 149.50 | 151.00 | 148.70 | 150.20 | 146.46 | 481,701 |
| 2026-01-15 | 147.90 | 149.80 | 147.90 | 149.50 | 145.78 | 1,517,511 |
| 2026-01-14 | 146.90 | 148.20 | 146.60 | 148.10 | 144.41 | 720,437 |
| 2026-01-13 | 147.00 | 147.80 | 145.30 | 146.90 | 143.24 | 1,107,199 |
| 2026-01-12 | 148.80 | 150.80 | 146.60 | 147.00 | 143.34 | 257,673 |
| 2026-01-09 | 148.10 | 149.20 | 147.60 | 149.20 | 145.48 | 187,148 |
| 2026-01-08 | 149.70 | 149.70 | 147.70 | 148.10 | 144.41 | 280,810 |
| 2026-01-07 | 150.60 | 151.90 | 148.60 | 149.70 | 145.97 | 282,433 |
| 2026-01-05 | 148.70 | 151.40 | 147.50 | 148.30 | 144.61 | 101,729 |
| 2026-01-02 | 149.90 | 151.40 | 148.10 | 148.70 | 145.00 | 134,807 |
| 2025-12-30 | 149.80 | 151.40 | 148.70 | 150.90 | 147.14 | 210,953 |
| 2025-12-29 | 148.50 | 150.00 | 147.80 | 149.50 | 145.78 | 410,883 |
| 2025-12-23 | 147.40 | 149.00 | 147.40 | 148.30 | 144.61 | 290,224 |
| 2025-12-22 | 150.20 | 150.60 | 146.10 | 148.00 | 144.31 | 512,925 |
| 2025-12-19 | 151.40 | 152.00 | 149.90 | 150.30 | 146.56 | 551,196 |
| 2025-12-18 | 150.20 | 152.20 | 149.70 | 152.20 | 148.41 | 284,248 |
| 2025-12-17 | 153.80 | 153.80 | 149.30 | 150.20 | 146.46 | 378,104 |
| 2025-12-16 | 154.50 | 154.70 | 152.90 | 153.80 | 149.97 | 301,525 |
| 2025-12-15 | 154.30 | 155.30 | 154.10 | 154.70 | 150.85 | 208,860 |
| 2025-12-12 | 156.80 | 157.00 | 154.00 | 155.00 | 151.14 | 216,323 |
| 2025-12-11 | 157.60 | 157.70 | 155.10 | 155.50 | 151.63 | 190,369 |
| 2025-12-10 | 160.60 | 160.60 | 157.40 | 157.60 | 153.67 | 124,341 |
| 2025-12-09 | 161.00 | 162.20 | 160.40 | 161.00 | 156.99 | 183,379 |
| 2025-12-08 | 162.70 | 163.40 | 160.20 | 161.00 | 156.99 | 157,980 |
| 2025-12-05 | 164.10 | 164.70 | 161.90 | 162.70 | 158.65 | 239,767 |
| 2025-12-04 | 161.00 | 164.50 | 161.00 | 164.10 | 160.01 | 221,627 |
| 2025-12-03 | 159.40 | 161.50 | 159.40 | 160.50 | 156.50 | 178,743 |
| 2025-12-02 | 161.80 | 162.80 | 158.70 | 159.10 | 155.14 | 119,565 |
| 2025-12-01 | 160.80 | 163.10 | 160.10 | 162.20 | 158.16 | 238,763 |
| 2025-11-28 | 158.90 | 161.50 | 158.70 | 160.80 | 156.79 | 566,316 |
| 2025-11-27 | 158.10 | 160.20 | 158.00 | 158.90 | 154.94 | 117,999 |
| 2025-11-26 | 161.00 | 161.00 | 158.20 | 158.20 | 154.26 | 108,473 |
| 2025-11-25 | 158.20 | 160.30 | 157.50 | 159.60 | 155.62 | 106,909 |
| 2025-11-24 | 156.00 | 158.20 | 155.90 | 157.50 | 153.58 | 219,535 |
| 2025-11-21 | 156.00 | 157.00 | 155.00 | 155.60 | 151.72 | 108,010 |
| 2025-11-20 | 159.00 | 160.10 | 157.70 | 158.00 | 154.06 | 203,944 |
| 2025-11-19 | 155.80 | 158.70 | 154.50 | 157.40 | 153.48 | 165,844 |
| 2025-11-18 | 158.30 | 158.40 | 155.10 | 155.80 | 151.92 | 285,853 |
| 2025-11-17 | 162.00 | 162.90 | 158.80 | 159.60 | 155.62 | 203,861 |
| 2025-11-14 | 165.60 | 165.60 | 160.30 | 162.00 | 157.96 | 180,976 |
| 2025-11-13 | 167.70 | 168.50 | 165.50 | 165.60 | 161.47 | 214,784 |
| 2025-11-12 | 165.70 | 167.90 | 165.50 | 167.70 | 163.52 | 271,884 |
| 2025-11-11 | 164.20 | 166.30 | 164.00 | 166.00 | 161.86 | 193,823 |
| 2025-11-10 | 162.90 | 164.20 | 161.90 | 164.20 | 160.11 | 223,029 |
| 2025-11-07 | 164.90 | 165.10 | 160.20 | 161.40 | 157.38 | 241,812 |
| 2025-11-06 | 167.70 | 167.70 | 163.10 | 165.00 | 160.89 | 217,797 |
| 2025-11-05 | 166.60 | 168.70 | 165.40 | 168.50 | 164.30 | 253,577 |
| 2025-11-04 | 169.40 | 169.60 | 165.90 | 167.40 | 163.23 | 235,860 |
| 2025-11-03 | 170.60 | 172.20 | 169.20 | 170.90 | 166.64 | 239,472 |
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.