Sweco AB (publ) historical data

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

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

← NewerPage 4 of 21 · 1,260 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.