Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	191.00	193.20	190.10	192.90	184.30	137,687
2025-02-13	189.90	192.20	188.40	190.80	182.30	203,381
2025-02-12	189.20	189.60	187.40	189.20	180.77	163,314
2025-02-11	187.50	190.60	185.80	189.00	180.58	393,544
2025-02-10	191.60	191.60	185.40	186.90	178.57	420,384
2025-02-07	190.80	197.90	190.40	192.00	183.44	906,290
2025-02-06	176.20	179.50	174.50	179.50	171.50	350,313
2025-02-05	171.30	176.20	169.90	176.20	168.35	902,234
2025-02-04	170.20	171.30	169.00	171.30	163.66	152,791
2025-02-03	168.90	171.30	167.90	170.40	162.80	212,884
2025-01-31	172.40	175.00	171.00	173.70	165.96	144,537
2025-01-30	170.00	172.50	169.80	171.50	163.86	236,148
2025-01-29	170.20	172.40	169.50	170.30	162.71	128,088
2025-01-28	171.00	173.40	169.40	170.20	162.61	117,171
2025-01-27	170.00	172.00	168.00	171.10	163.47	127,599
2025-01-24	175.00	176.00	172.00	172.60	164.91	114,730
2025-01-23	173.30	175.30	172.60	175.00	167.20	314,208
2025-01-22	172.00	175.60	171.30	173.30	165.58	132,398
2025-01-21	169.00	171.20	167.90	171.20	163.57	134,697
2025-01-20	170.70	171.10	168.40	169.00	161.47	199,311
2025-01-17	170.00	171.80	170.00	170.70	163.09	172,769
2025-01-16	165.50	170.00	165.40	169.70	162.14	818,418
2025-01-15	157.80	165.90	157.50	165.50	158.12	192,189
2025-01-14	158.40	159.40	156.50	157.70	150.67	302,466
2025-01-13	164.00	164.40	157.60	157.60	150.58	148,678
2025-01-10	166.30	166.70	164.70	165.10	157.74	108,753
2025-01-09	165.50	167.90	165.00	166.30	158.89	115,973
2025-01-08	167.10	168.00	164.80	165.50	158.12	91,626
2025-01-07	167.10	170.60	165.70	167.10	159.65	221,994
2025-01-03	167.10	167.90	166.50	167.10	159.65	91,568
2025-01-02	164.50	168.20	164.40	167.50	160.03	103,779
2024-12-30	164.10	165.40	163.30	164.70	157.36	69,403
2024-12-27	164.70	165.10	163.10	164.10	156.79	101,814
2024-12-23	164.50	165.70	162.30	164.70	157.36	63,074
2024-12-20	163.20	165.20	161.00	164.70	157.36	368,865
2024-12-19	165.70	166.60	163.40	165.90	158.51	164,001
2024-12-18	172.20	173.10	166.60	167.30	159.84	239,290
2024-12-17	174.00	175.00	169.50	172.20	164.52	184,803
2024-12-16	177.50	177.80	174.00	174.60	166.82	117,478
2024-12-13	175.90	178.60	175.90	177.60	169.68	142,473
2024-12-12	176.40	177.20	175.10	176.20	168.35	325,364
2024-12-11	174.20	178.30	173.80	177.00	169.11	239,420
2024-12-10	172.00	175.30	172.00	174.30	166.53	163,130
2024-12-09	175.60	176.20	174.10	175.90	168.06	179,891
2024-12-06	171.90	174.20	171.20	173.70	165.96	123,494
2024-12-05	172.40	173.10	170.20	172.00	164.33	356,935
2024-12-04	168.80	171.90	168.80	171.80	164.14	157,458
2024-12-03	167.00	168.70	165.80	168.70	161.18	146,994
2024-12-02	163.40	167.30	161.00	167.00	159.56	607,614
2024-11-29	160.00	163.90	159.70	163.70	156.40	961,548
2024-11-28	160.10	161.50	159.10	160.70	153.54	85,993
2024-11-27	159.10	160.00	157.70	160.00	152.87	202,291
2024-11-26	159.40	160.90	157.70	158.50	151.44	978,624
2024-11-25	161.90	163.00	159.60	159.60	152.49	668,619
2024-11-22	160.00	162.80	159.50	161.90	154.68	999,499
2024-11-21	158.40	160.00	157.70	160.00	152.87	122,536
2024-11-20	160.70	162.50	158.10	158.60	151.53	168,365
2024-11-19	163.00	164.50	158.40	160.30	153.16	206,355
2024-11-18	162.00	163.20	160.20	162.50	155.26	1,131,612
2024-11-15	167.90	169.60	162.00	162.00	154.78	182,717

← NewerPage 8 of 21 · 1,257 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.