Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	156.90	157.80	156.50	157.50	153.58	111,672
2025-08-07	154.50	158.30	154.50	156.90	152.99	195,569
2025-08-06	155.90	157.50	154.00	154.50	150.65	204,878
2025-08-05	152.70	156.40	152.70	155.80	151.92	430,859
2025-08-04	152.10	153.30	151.30	152.70	148.90	281,222
2025-08-01	154.60	154.70	151.60	152.10	148.31	96,573
2025-07-31	155.60	157.10	154.30	154.30	150.46	178,082
2025-07-30	156.70	160.30	155.00	155.60	151.72	151,096
2025-07-29	154.60	156.60	153.90	156.20	152.31	124,729
2025-07-28	152.60	155.40	152.60	154.60	150.75	385,356
2025-07-25	152.70	152.70	150.20	151.10	147.34	165,015
2025-07-24	151.30	153.80	151.30	152.50	148.70	219,531
2025-07-23	150.20	151.60	149.50	150.50	146.75	266,728
2025-07-22	152.20	152.90	149.00	149.00	145.29	154,787
2025-07-21	153.00	155.10	152.00	152.10	148.31	144,088
2025-07-18	159.40	160.40	153.60	153.60	149.77	216,857
2025-07-17	157.50	161.00	157.40	158.90	154.94	854,881
2025-07-16	167.00	168.00	154.10	154.10	150.26	913,641
2025-07-15	167.30	170.20	166.80	168.10	163.91	142,302
2025-07-14	168.00	168.20	166.80	167.70	163.52	85,091
2025-07-11	169.40	170.00	168.50	169.00	164.79	98,209
2025-07-10	167.70	169.80	167.50	169.80	165.57	104,893
2025-07-09	166.30	169.00	165.40	167.70	163.52	117,053
2025-07-08	167.70	168.60	165.00	166.60	162.45	146,896
2025-07-07	167.00	168.40	166.30	168.00	163.81	128,439
2025-07-04	166.00	167.20	165.20	167.00	162.84	326,598
2025-07-03	163.80	168.30	163.70	166.30	162.16	180,495
2025-07-02	164.00	164.60	162.60	163.10	159.04	117,421
2025-07-01	163.60	164.40	162.70	163.70	159.62	122,535
2025-06-30	165.90	167.00	163.70	164.00	159.91	178,222
2025-06-27	161.00	165.90	161.00	165.90	161.77	172,582
2025-06-26	160.90	161.80	159.30	161.00	156.99	122,258
2025-06-25	162.80	163.90	160.10	160.90	156.89	194,708
2025-06-24	164.30	166.00	161.80	161.80	157.77	305,112
2025-06-23	156.30	158.30	155.80	157.80	153.87	141,978
2025-06-19	157.80	159.00	157.40	157.40	153.48	404,753
2025-06-18	159.90	160.40	158.30	159.50	155.53	126,753
2025-06-17	162.00	162.00	159.60	160.10	156.11	165,558
2025-06-16	162.90	163.30	161.10	162.40	158.35	190,175
2025-06-13	160.10	163.80	159.60	162.90	158.84	271,318
2025-06-12	162.90	164.80	161.10	162.50	158.45	172,699
2025-06-11	165.40	166.70	160.80	162.90	158.84	349,984
2025-06-10	164.50	165.30	163.20	165.20	161.08	355,666
2025-06-09	165.50	167.10	164.60	164.80	160.69	88,318
2025-06-05	166.00	167.80	164.70	165.30	161.18	155,696
2025-06-04	165.00	166.40	164.70	166.00	161.86	291,382
2025-06-03	165.00	166.10	163.10	163.70	159.62	178,206
2025-06-02	166.00	167.10	163.30	165.00	160.89	199,647
2025-05-30	169.00	169.10	166.10	166.50	162.35	305,309
2025-05-28	168.40	169.80	168.20	169.00	164.79	99,960
2025-05-27	169.80	170.10	167.70	168.40	164.20	280,310
2025-05-26	167.00	170.10	167.00	169.90	165.67	128,873
2025-05-23	164.80	168.60	162.50	166.90	162.74	295,692
2025-05-22	169.30	169.90	166.60	167.30	163.13	178,610
2025-05-21	172.40	172.40	168.00	170.10	165.86	186,141
2025-05-20	171.20	173.30	171.00	172.70	168.40	161,837
2025-05-19	172.50	172.70	169.80	171.80	167.52	108,754
2025-05-16	172.90	174.50	171.00	172.70	168.40	204,273
2025-05-15	168.70	173.30	166.90	172.90	168.59	122,682
2025-05-14	174.00	174.00	168.70	169.50	165.28	384,392

← NewerPage 6 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.