Sweco AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	168.70	170.50	168.60	169.70	162.14	97,546
2024-11-13	168.10	169.20	166.00	168.30	160.80	193,497
2024-11-12	177.00	178.00	168.10	168.10	160.61	171,263
2024-11-11	174.00	179.40	174.00	177.90	169.97	129,279
2024-11-08	175.30	176.70	173.60	174.00	166.24	151,024
2024-11-07	174.60	177.40	172.60	174.00	166.24	239,626
2024-11-06	178.30	181.40	172.10	172.10	164.43	250,438
2024-11-05	180.30	181.00	176.20	178.00	170.07	174,298
2024-11-04	176.50	180.60	176.30	180.30	172.26	245,728
2024-11-01	179.30	181.50	175.30	176.50	168.63	252,316
2024-10-31	179.60	181.10	176.50	179.70	171.69	857,536
2024-10-30	170.90	189.80	170.70	180.30	172.26	1,049,308
2024-10-29	171.00	172.60	170.00	170.30	162.71	236,672
2024-10-28	167.00	171.10	167.00	171.00	163.38	143,024
2024-10-25	166.90	170.30	166.00	166.50	159.08	233,612
2024-10-24	168.00	168.90	166.30	166.70	159.27	179,167
2024-10-23	167.40	168.70	165.50	167.40	159.94	237,791
2024-10-22	169.00	169.70	165.50	168.50	160.99	166,494
2024-10-21	171.30	172.00	169.10	169.40	161.85	123,783
2024-10-18	171.20	172.10	170.10	171.30	163.66	136,665
2024-10-17	170.10	172.20	169.70	171.20	163.57	234,450
2024-10-16	170.80	170.80	168.60	170.10	162.52	185,607
2024-10-15	172.00	174.30	170.60	170.80	163.19	226,228
2024-10-14	172.10	173.30	170.00	172.80	165.10	74,419
2024-10-11	171.80	174.20	171.50	172.10	164.43	265,413
2024-10-10	175.80	175.80	171.10	171.80	164.14	470,966
2024-10-09	174.80	176.80	173.50	175.80	167.96	167,254
2024-10-08	173.70	175.00	173.20	174.40	166.63	695,525
2024-10-07	172.80	175.10	171.50	173.70	165.96	297,448
2024-10-04	170.90	173.90	170.60	172.80	165.10	287,546
2024-10-03	170.20	171.90	168.90	171.10	163.47	129,692
2024-10-02	171.50	172.30	169.50	170.20	162.61	122,188
2024-10-01	172.10	174.40	171.00	171.40	163.76	439,783
2024-09-30	170.40	172.30	169.60	172.10	164.43	217,612
2024-09-27	176.20	176.70	166.90	171.30	163.66	446,131
2024-09-26	177.60	181.10	176.40	180.40	172.36	210,152
2024-09-25	174.30	175.70	173.60	175.50	167.68	105,965
2024-09-24	177.30	177.70	171.20	174.40	166.63	249,519
2024-09-23	173.10	177.00	172.30	177.00	169.11	472,512
2024-09-20	173.30	175.70	172.30	175.70	167.87	550,799
2024-09-19	173.20	174.70	171.20	173.70	165.96	150,886
2024-09-18	170.30	170.50	167.60	170.40	162.80	360,083
2024-09-17	169.90	171.50	169.30	170.40	162.80	87,816
2024-09-16	168.50	170.90	167.10	169.90	162.33	103,627
2024-09-13	168.50	169.20	167.00	168.60	161.09	86,858
2024-09-12	165.00	168.90	165.00	166.30	158.89	132,587
2024-09-11	169.20	170.70	165.20	165.20	157.84	101,082
2024-09-10	166.00	169.30	165.80	169.30	161.75	237,686
2024-09-09	163.00	167.50	163.00	166.00	158.60	388,391
2024-09-06	163.80	166.10	162.40	163.10	155.83	74,509
2024-09-05	164.10	164.80	162.90	163.80	156.50	176,042
2024-09-04	164.10	165.20	163.00	164.10	156.79	141,288
2024-09-03	165.90	168.70	164.90	166.30	158.89	134,230
2024-09-02	168.80	168.80	165.30	168.00	160.51	59,190
2024-08-30	167.10	169.20	166.90	168.90	161.37	135,964
2024-08-29	168.10	168.20	166.50	167.00	159.56	66,334
2024-08-28	165.00	170.40	164.50	168.20	160.70	368,474
2024-08-27	163.80	165.10	163.00	164.50	157.17	564,716
2024-08-26	167.10	167.10	163.20	163.70	156.40	61,192
2024-08-23	165.00	167.10	165.00	167.10	159.65	55,184

← NewerPage 9 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.