Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	172.20	172.20	169.90	171.60	167.32	118,151
2025-10-30	177.70	179.80	172.40	172.40	168.10	493,533
2025-10-29	170.70	176.90	168.70	170.30	166.06	815,457
2025-10-28	159.20	159.20	156.60	156.60	152.70	187,315
2025-10-27	159.00	159.70	158.00	159.30	155.33	127,908
2025-10-24	157.10	159.30	155.90	158.50	154.55	185,321
2025-10-23	156.00	157.50	156.00	157.10	153.19	99,974
2025-10-22	155.60	157.30	153.90	156.20	152.31	154,813
2025-10-21	153.40	156.10	153.00	155.60	151.72	155,969
2025-10-20	153.00	153.60	152.00	153.50	149.68	155,761
2025-10-17	152.00	153.50	149.80	152.60	148.80	203,198
2025-10-16	153.80	153.80	152.00	152.50	148.70	687,713
2025-10-15	154.20	155.20	153.30	154.00	150.16	135,881
2025-10-14	157.60	157.70	153.20	154.00	150.16	377,705
2025-10-13	158.10	159.40	156.80	158.60	154.65	106,501
2025-10-10	160.90	161.40	158.10	158.10	154.16	123,677
2025-10-09	161.30	163.00	160.60	160.70	156.70	120,359
2025-10-08	161.50	163.00	160.50	160.80	156.79	157,469
2025-10-07	162.50	163.90	161.00	161.60	157.57	140,117
2025-10-06	159.80	161.40	159.00	160.50	156.50	237,879
2025-10-03	158.20	160.10	158.20	159.80	155.82	105,202
2025-10-02	158.30	160.00	157.70	159.20	155.23	197,531
2025-10-01	157.00	159.30	156.80	158.30	154.36	183,335
2025-09-30	155.00	157.20	154.20	156.80	152.89	238,195
2025-09-29	153.00	156.70	152.90	155.50	151.63	246,318
2025-09-26	151.00	152.90	150.90	152.80	148.99	234,992
2025-09-25	153.60	154.00	150.10	150.50	146.75	170,717
2025-09-24	156.00	156.20	153.80	153.80	149.97	245,891
2025-09-23	156.20	158.90	156.20	157.20	153.28	97,764
2025-09-22	157.50	159.00	156.20	156.20	152.31	150,452
2025-09-19	165.10	165.40	157.70	157.70	153.77	964,471
2025-09-18	164.60	166.00	163.60	165.10	160.99	226,058
2025-09-17	165.00	166.20	164.30	164.60	160.50	402,836
2025-09-16	169.00	169.50	165.30	165.30	161.18	169,543
2025-09-15	167.50	170.00	166.60	169.00	164.79	241,009
2025-09-12	166.50	167.80	165.10	167.50	163.33	127,259
2025-09-11	164.50	167.10	164.30	166.20	162.06	342,944
2025-09-10	164.70	166.50	164.60	164.60	160.50	345,019
2025-09-09	164.00	165.10	163.40	165.10	160.99	335,622
2025-09-08	162.50	164.30	162.50	164.00	159.91	102,518
2025-09-05	161.90	164.10	161.10	162.50	158.45	118,959
2025-09-04	159.10	161.60	159.10	161.00	156.99	86,723
2025-09-03	158.10	159.30	157.20	159.10	155.14	110,153
2025-09-02	159.80	164.40	157.50	158.20	154.26	420,487
2025-09-01	159.30	160.10	158.60	159.80	155.82	108,140
2025-08-29	161.50	162.60	158.70	159.60	155.62	100,266
2025-08-28	163.00	164.70	161.60	161.70	157.67	259,075
2025-08-27	161.10	163.80	159.60	163.00	158.94	230,941
2025-08-26	163.00	164.50	161.10	161.10	157.09	613,265
2025-08-25	166.70	166.70	163.90	164.20	160.11	76,642
2025-08-22	163.70	167.00	163.50	167.00	162.84	102,611
2025-08-21	165.10	165.80	163.00	164.00	159.91	145,010
2025-08-20	165.10	166.40	164.40	165.80	161.67	167,428
2025-08-19	160.60	168.00	160.20	165.60	161.47	371,484
2025-08-18	159.60	161.00	157.00	158.30	154.36	425,485
2025-08-15	158.40	160.60	158.30	159.60	155.62	166,028
2025-08-14	156.40	158.80	156.40	157.90	153.97	125,495
2025-08-13	158.00	158.80	156.10	157.00	153.09	127,532
2025-08-12	156.40	158.00	156.00	158.00	154.06	104,777
2025-08-11	157.40	158.30	156.20	156.20	152.31	102,666

← NewerPage 5 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.