Sweco AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 134.20 | 134.30 | 132.90 | 134.30 | 134.30 | 168,777 |
| 2026-10-16 | 132.20 | 134.90 | 132.20 | 134.50 | 134.50 | 361,914 |
| 2026-10-15 | 132.20 | 132.90 | 130.40 | 132.10 | 132.10 | 259,320 |
| 2026-10-14 | 129.90 | 133.20 | 129.90 | 132.20 | 132.20 | 186,115 |
| 2026-10-13 | 129.60 | 130.80 | 128.70 | 130.10 | 130.10 | 348,959 |
| 2026-10-12 | 127.90 | 130.50 | 127.80 | 129.60 | 129.60 | 253,832 |
| 2026-10-09 | 126.90 | 129.60 | 126.90 | 128.50 | 128.50 | 189,529 |
| 2026-10-08 | 128.00 | 128.20 | 125.90 | 126.90 | 126.90 | 263,561 |
| 2026-10-07 | 130.00 | 131.50 | 127.80 | 128.00 | 128.00 | 718,037 |
| 2026-10-06 | 128.30 | 131.10 | 128.30 | 130.20 | 130.20 | 252,458 |
| 2026-10-05 | 127.10 | 129.30 | 127.10 | 129.00 | 129.00 | 204,753 |
| 2026-10-02 | 127.60 | 129.10 | 123.50 | 127.10 | 127.10 | 521,031 |
| 2026-10-01 | 129.20 | 130.90 | 127.50 | 129.40 | 129.40 | 275,616 |
| 2026-09-30 | 129.70 | 131.00 | 127.50 | 129.20 | 129.20 | 254,528 |
| 2026-09-29 | 128.90 | 130.40 | 127.60 | 129.30 | 129.30 | 191,211 |
| 2026-09-28 | 127.10 | 129.60 | 127.10 | 128.90 | 128.90 | 278,759 |
| 2026-09-25 | 128.00 | 128.60 | 126.80 | 127.10 | 127.10 | 165,368 |
| 2026-09-24 | 131.70 | 131.70 | 127.10 | 127.20 | 127.20 | 305,557 |
| 2026-09-23 | 133.20 | 135.00 | 128.70 | 130.20 | 130.20 | 470,872 |
| 2026-09-22 | 125.70 | 127.20 | 125.40 | 126.50 | 126.50 | 269,981 |
| 2026-09-21 | 124.90 | 128.00 | 124.90 | 125.80 | 125.80 | 268,010 |
| 2026-09-18 | 128.00 | 128.10 | 124.20 | 124.20 | 124.20 | 3,250,830 |
| 2026-09-17 | 128.10 | 129.00 | 127.50 | 128.10 | 128.10 | 267,172 |
| 2026-09-16 | 126.00 | 128.40 | 126.00 | 128.10 | 128.10 | 454,247 |
| 2026-09-15 | 126.80 | 127.00 | 123.80 | 126.90 | 126.90 | 257,872 |
| 2026-09-14 | 126.00 | 127.50 | 125.40 | 127.50 | 127.50 | 230,268 |
| 2026-09-11 | 126.20 | 126.80 | 125.10 | 126.60 | 126.60 | 105,646 |
| 2026-09-10 | 126.40 | 127.50 | 125.90 | 126.30 | 126.30 | 126,049 |
| 2026-09-09 | 128.00 | 128.60 | 126.30 | 127.00 | 127.00 | 137,478 |
| 2026-09-08 | 128.50 | 129.20 | 127.60 | 128.00 | 128.00 | 303,842 |
| 2026-09-07 | 129.60 | 130.50 | 128.60 | 128.60 | 128.60 | 169,415 |
| 2026-09-04 | 131.90 | 132.70 | 128.40 | 130.20 | 130.20 | 308,659 |
| 2026-09-03 | 129.50 | 133.70 | 129.10 | 132.00 | 132.00 | 222,159 |
| 2026-09-02 | 128.50 | 130.10 | 127.70 | 129.10 | 129.10 | 163,270 |
| 2026-09-01 | 128.00 | 130.60 | 127.70 | 129.50 | 129.50 | 206,016 |
| 2026-08-31 | 129.70 | 129.70 | 128.00 | 128.60 | 128.60 | 325,706 |
| 2026-08-28 | 129.50 | 130.80 | 128.80 | 130.00 | 130.00 | 361,499 |
| 2026-08-27 | 129.90 | 129.90 | 127.80 | 129.50 | 129.50 | 133,846 |
| 2026-08-26 | 128.10 | 129.00 | 127.60 | 128.20 | 128.20 | 118,705 |
| 2026-08-25 | 127.10 | 128.70 | 125.80 | 128.10 | 128.10 | 496,115 |
| 2026-08-24 | 126.90 | 128.00 | 126.00 | 127.10 | 127.10 | 159,711 |
| 2026-08-21 | 126.20 | 127.60 | 125.70 | 126.90 | 126.90 | 136,545 |
| 2026-08-20 | 124.90 | 126.60 | 124.60 | 126.20 | 126.20 | 171,739 |
| 2026-08-19 | 124.00 | 125.80 | 123.20 | 124.90 | 124.90 | 144,493 |
| 2026-08-18 | 124.00 | 124.90 | 123.50 | 124.00 | 124.00 | 265,297 |
| 2026-08-17 | 125.40 | 126.20 | 124.00 | 124.40 | 124.40 | 301,285 |
| 2026-08-14 | 127.10 | 127.10 | 125.00 | 125.60 | 125.60 | 497,880 |
| 2026-08-13 | 127.10 | 127.80 | 125.90 | 125.90 | 125.90 | 307,119 |
| 2026-08-12 | 129.90 | 130.00 | 126.50 | 127.10 | 127.10 | 144,179 |
| 2026-08-11 | 130.60 | 130.80 | 129.60 | 130.10 | 130.10 | 119,024 |
| 2026-08-10 | 134.00 | 134.00 | 130.10 | 130.80 | 130.80 | 142,384 |
| 2026-08-07 | 131.60 | 134.50 | 131.00 | 134.00 | 134.00 | 121,922 |
| 2026-08-06 | 132.00 | 133.00 | 131.70 | 132.00 | 132.00 | 141,551 |
| 2026-08-05 | 133.50 | 134.10 | 132.10 | 132.10 | 132.10 | 178,247 |
| 2026-08-04 | 135.70 | 136.80 | 132.80 | 133.20 | 133.20 | 549,329 |
| 2026-08-03 | 134.30 | 136.80 | 134.30 | 135.60 | 135.60 | 101,612 |
| 2026-07-31 | 134.20 | 135.80 | 133.90 | 134.10 | 134.10 | 122,622 |
| 2026-07-30 | 134.60 | 136.40 | 133.50 | 134.20 | 134.20 | 192,401 |
| 2026-07-29 | 134.60 | 135.40 | 133.30 | 134.20 | 134.20 | 136,809 |
| 2026-07-28 | 133.90 | 135.40 | 132.70 | 135.00 | 135.00 | 238,491 |
Page 1 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.