Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	174.00	174.00	168.70	169.50	165.28	384,392
2025-05-13	171.10	172.80	170.20	171.90	167.62	193,821
2025-05-12	170.40	173.40	170.30	171.10	166.84	172,364
2025-05-09	170.00	172.00	169.70	170.10	165.86	119,835
2025-05-08	169.40	170.60	169.10	170.00	165.76	189,615
2025-05-07	170.00	170.30	167.50	169.20	164.98	181,142
2025-05-06	170.90	170.90	168.20	170.00	165.76	137,344
2025-05-05	171.30	172.60	168.90	170.00	165.76	115,641
2025-05-02	169.80	174.10	169.30	171.50	167.23	379,683
2025-04-30	168.00	169.30	163.70	169.30	165.08	296,748
2025-04-29	163.30	168.00	154.20	163.70	156.40	401,789
2025-04-28	176.50	177.20	174.80	175.60	167.77	206,830
2025-04-25	175.30	176.60	173.50	176.60	168.73	205,333
2025-04-24	176.00	176.50	171.50	173.80	166.05	211,768
2025-04-23	175.00	178.70	175.00	176.70	168.82	221,623
2025-04-22	174.90	175.20	171.40	174.00	166.24	112,249
2025-04-17	174.90	176.40	174.50	174.90	167.10	63,849
2025-04-16	175.00	176.40	173.40	175.50	167.68	186,123
2025-04-15	173.40	177.70	173.40	176.00	168.16	163,180
2025-04-14	173.00	174.00	171.30	173.40	165.67	128,393
2025-04-11	168.60	170.90	164.50	169.50	161.95	510,215
2025-04-10	176.80	176.90	166.60	168.30	160.80	448,133
2025-04-09	160.20	164.10	159.20	161.20	154.01	315,247
2025-04-08	164.70	168.80	160.70	166.40	158.98	345,891
2025-04-07	158.40	171.50	157.00	161.50	154.30	445,881
2025-04-04	174.90	177.70	166.80	170.50	162.90	953,097
2025-04-03	172.60	178.70	172.00	176.20	168.35	227,924
2025-04-02	182.00	182.00	174.70	177.10	169.21	179,561
2025-04-01	180.40	183.40	179.80	182.20	174.08	173,076
2025-03-31	183.10	183.10	179.10	179.80	171.79	201,484
2025-03-28	185.10	186.10	182.80	184.40	176.18	158,938
2025-03-27	186.00	186.00	182.70	185.10	176.85	146,636
2025-03-26	189.70	190.00	186.20	186.80	178.47	741,400
2025-03-25	188.20	188.20	184.80	188.00	179.62	165,100
2025-03-24	189.50	190.60	186.70	187.90	179.52	147,994
2025-03-21	189.30	190.10	186.60	189.20	180.77	519,528
2025-03-20	190.90	192.10	187.40	190.40	181.91	168,778
2025-03-19	189.70	191.60	188.60	190.90	182.39	310,780
2025-03-18	190.00	192.50	188.00	189.40	180.96	232,783
2025-03-17	189.40	190.50	188.10	189.00	180.58	235,546
2025-03-14	184.90	190.30	184.90	189.40	180.96	149,119
2025-03-13	187.00	188.00	184.90	185.00	176.75	211,269
2025-03-12	185.00	189.10	185.00	187.70	179.33	194,994
2025-03-11	188.20	190.00	184.10	184.40	176.18	162,990
2025-03-10	191.50	192.30	187.20	187.30	178.95	183,672
2025-03-07	187.00	193.40	185.00	191.70	183.16	263,876
2025-03-06	189.90	192.50	185.30	188.60	180.19	319,502
2025-03-05	186.00	192.30	186.00	189.80	181.34	356,243
2025-03-04	186.00	186.00	181.10	182.80	174.65	193,919
2025-03-03	184.80	188.00	184.80	186.00	177.71	206,731
2025-02-28	184.40	186.50	183.90	184.80	176.56	349,507
2025-02-27	188.30	189.50	186.70	187.20	178.86	157,900
2025-02-26	186.70	190.10	186.70	188.50	180.10	172,531
2025-02-25	186.80	188.10	186.20	187.10	178.76	113,986
2025-02-24	190.80	191.00	186.10	187.80	179.43	156,525
2025-02-21	192.60	194.70	189.50	191.00	182.49	217,457
2025-02-20	188.70	192.70	188.70	192.30	183.73	140,365
2025-02-19	194.20	195.10	187.90	188.70	180.29	201,339
2025-02-18	191.70	194.40	190.90	194.40	185.74	179,801
2025-02-17	192.90	193.20	191.00	191.70	183.16	118,863

← NewerPage 7 of 22 · 1,261 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.