UK markets closed

Sweco AB (publ) (0H0G.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
106.30+2.20 (+2.11%)
At close: 05:58PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024118.10119.90118.20118.70118.702,288
02 May 2024118.30118.40117.30117.50117.504,574
01 May 2024------
30 Apr 2024117.35118.80117.30118.80118.808,793
29 Apr 2024115.25117.80116.30116.35116.353,355
26 Apr 2024113.55116.00114.30114.90114.903,724
25 Apr 2024114.90116.40110.90111.21111.2116,610
24 Apr 2024114.40116.60114.40115.46115.4610,143
23 Apr 2024112.70115.21112.50114.58114.5816,176
22 Apr 2024110.70113.20110.40112.50112.5010,008
22 Apr 20242.95 Dividend
19 Apr 2024114.70115.00112.50112.64109.698,456
18 Apr 2024116.20116.40114.00114.70111.704,849
17 Apr 2024114.80118.10115.10116.50113.4519,349
16 Apr 2024116.90116.20115.00115.31112.2917,550
15 Apr 2024116.70117.50115.60116.79113.734,954
12 Apr 2024117.15118.30116.09116.20113.16811,526
11 Apr 2024116.80117.20114.80114.96111.9520,087
10 Apr 2024116.70119.60116.70117.85114.768,256
09 Apr 2024117.55118.00115.90116.95113.89123,708
08 Apr 2024116.50118.30116.30116.90113.84188,172
05 Apr 2024118.40117.80115.60117.24114.179,750
04 Apr 2024120.90121.80119.40120.08116.9311,773
03 Apr 2024120.00121.11118.80119.21116.088,948
02 Apr 2024120.40122.00119.80120.90117.739,662
28 Mar 2024122.60122.60120.51120.51117.3611,944
27 Mar 2024123.15123.40122.00122.60119.3940,250
26 Mar 2024122.00122.58121.20122.40119.1912,491
25 Mar 2024123.35123.50121.70121.70118.519,058
22 Mar 2024123.75125.20123.79124.22120.977,575
21 Mar 2024124.70127.20123.50125.45122.167,783
20 Mar 2024122.30124.00121.00121.95118.7576,217
19 Mar 2024120.80122.01120.10120.49117.3427,080
18 Mar 2024120.80121.60120.80121.50118.319,867
15 Mar 2024121.55124.00121.00121.72118.539,469
14 Mar 2024116.90119.59117.30119.59116.4620,632
13 Mar 2024116.00118.49115.99117.99114.9063,707
12 Mar 2024115.05117.96115.00117.96114.8710,915
11 Mar 2024113.85117.20114.00115.61112.5956,367
08 Mar 2024114.00114.80113.10113.80110.8255,118
07 Mar 2024113.65114.10112.70113.71110.736,058
06 Mar 2024112.10114.00111.60112.93109.9711,709
05 Mar 2024111.65114.30111.30112.79109.8428,064
04 Mar 2024111.35112.70109.80111.80108.8824,850
01 Mar 2024110.40111.80110.00110.74107.8437,776
29 Feb 2024108.50111.70107.20110.37107.4835,040
28 Feb 2024107.75108.20107.30107.67104.8515,766
27 Feb 2024108.40108.81107.90108.03105.2012,703
26 Feb 2024109.45109.50108.50109.14106.2828,989
23 Feb 2024110.50111.00109.60110.64107.74118,131
22 Feb 2024111.05111.47109.50110.41107.5217,306
21 Feb 2024110.00110.20108.60109.37106.5112,362
20 Feb 2024108.60111.50108.90110.37107.4841,017
19 Feb 2024107.55108.91107.80108.86106.018,845
16 Feb 2024108.50108.60107.70108.10105.2725,856
15 Feb 2024108.00108.50106.70107.81104.9819,166
14 Feb 2024103.85107.30103.20106.20103.4269,824
13 Feb 2024104.40105.20101.70103.81101.0933,936
12 Feb 2024103.63106.00102.20104.81102.0765,882
09 Feb 2024108.50107.40103.79105.40102.64102,026
08 Feb 2024122.40123.00120.00121.41118.2320,438
07 Feb 2024122.60123.10121.60122.50119.298,360
06 Feb 2024122.60123.40122.10122.50119.2932,525
05 Feb 2024123.05124.60122.29124.08120.839,381
02 Feb 2024122.70125.00123.20123.40120.172,171
01 Feb 2024121.45123.20122.00122.00118.801,820
31 Jan 2024122.50123.30121.80122.57119.3619,649
30 Jan 2024123.15124.00121.40122.29119.0810,345
29 Jan 2024127.15127.71125.70127.71124.378,873
26 Jan 2024125.45127.39125.40125.91122.6110,650
25 Jan 2024125.05126.61125.30125.71122.4233,717
24 Jan 2024124.00125.29123.70124.52121.264,407
23 Jan 2024124.20123.70122.69123.40120.1715,472
22 Jan 2024120.40122.59120.20120.86117.7024,520
19 Jan 2024122.50123.50120.60121.41118.237,954
18 Jan 2024125.65125.10122.60124.58121.3213,206
17 Jan 2024124.60125.70123.70125.60122.3138,527
16 Jan 2024125.65128.00126.00127.35124.013,145
15 Jan 2024129.75130.60128.10130.25126.8419,916
12 Jan 2024128.30130.41126.20128.93125.5514,533
11 Jan 2024128.30130.00125.69128.62125.2523,587
10 Jan 2024129.15130.50128.00130.04126.649,355
09 Jan 2024128.40129.70127.40129.39126.0011,206
08 Jan 2024126.30129.20125.30125.93122.6318,457
05 Jan 2024130.50131.50128.91129.42126.031,711
04 Jan 2024130.50131.50130.20130.89127.4616,002
03 Jan 2024134.30134.50130.58130.58127.1619,195
02 Jan 2024135.05136.10133.50134.27130.7633,354
29 Dec 2023135.15136.70135.10135.80132.252,298
28 Dec 2023134.90135.90134.60134.92131.3912,412
27 Dec 2023132.90135.00134.00135.00131.462,480
22 Dec 2023131.85133.90131.70133.18129.69194,285
21 Dec 2023132.40133.20130.39131.60128.1517,161
20 Dec 2023132.20133.40131.10132.45128.9812,705
19 Dec 2023130.30133.00131.60132.41128.948,834
18 Dec 2023131.55131.40130.00131.22127.788,905
15 Dec 2023133.15134.70131.60132.26128.7919,234
14 Dec 2023131.45136.40132.10135.55132.0033,373
13 Dec 2023129.35131.60128.70130.66127.248,017
12 Dec 2023128.90130.40128.40129.76126.3615,149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...