Sweco AB (publ) (SWEC-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:23PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 166.00 | 170.50 | 166.00 | 168.50 | 168.50 | 1,183 |
| 25 Jul 2024 | 170.50 | 170.50 | 165.00 | 166.00 | 166.00 | 369 |
| 24 Jul 2024 | 169.50 | 170.50 | 169.00 | 170.50 | 170.50 | 742 |
| 23 Jul 2024 | 169.50 | 169.50 | 167.50 | 168.50 | 168.50 | 190 |
| 22 Jul 2024 | 167.50 | 169.50 | 167.50 | 169.50 | 169.50 | 961 |
| 19 Jul 2024 | 166.50 | 167.50 | 164.50 | 167.00 | 167.00 | 10,915 |
| 18 Jul 2024 | 163.00 | 167.00 | 162.00 | 165.50 | 165.50 | 1,342 |
| 17 Jul 2024 | 164.00 | 164.00 | 161.00 | 162.50 | 162.50 | 1,077 |
| 16 Jul 2024 | 156.50 | 165.00 | 154.00 | 165.00 | 165.00 | 2,156 |
| 15 Jul 2024 | 155.00 | 157.50 | 155.00 | 156.50 | 156.50 | 1,702 |
| 12 Jul 2024 | 152.50 | 155.00 | 152.00 | 155.00 | 155.00 | 1,103 |
| 11 Jul 2024 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2,643 |
| 10 Jul 2024 | 146.50 | 150.50 | 146.50 | 148.50 | 148.50 | 221 |
| 09 Jul 2024 | 149.00 | 149.50 | 148.00 | 148.50 | 148.50 | 1,186 |
| 08 Jul 2024 | 149.50 | 151.00 | 148.00 | 149.00 | 149.00 | 1,267 |
| 05 Jul 2024 | 149.50 | 151.00 | 148.50 | 148.50 | 148.50 | 396 |
| 04 Jul 2024 | 148.50 | 151.00 | 148.50 | 149.00 | 149.00 | 1,775 |
| 03 Jul 2024 | 149.50 | 149.50 | 147.00 | 148.50 | 148.50 | 427 |
| 02 Jul 2024 | 147.50 | 149.50 | 146.50 | 149.50 | 149.50 | 914 |
| 01 Jul 2024 | 145.50 | 148.50 | 145.00 | 147.50 | 147.50 | 2,138 |
| 28 Jun 2024 | 147.00 | 147.50 | 145.50 | 145.50 | 145.50 | 2,004 |
| 27 Jun 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | 16 |
| 26 Jun 2024 | 148.00 | 148.50 | 145.50 | 146.50 | 146.50 | 131 |
| 25 Jun 2024 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 154 |
| 24 Jun 2024 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | 354 |
| 20 Jun 2024 | 148.50 | 149.50 | 148.00 | 148.50 | 148.50 | 256 |
| 19 Jun 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 46 |
| 18 Jun 2024 | 146.00 | 147.50 | 145.00 | 147.50 | 147.50 | 357 |
| 17 Jun 2024 | 144.00 | 146.50 | 144.00 | 146.50 | 146.50 | 2,454 |
| 14 Jun 2024 | 149.50 | 149.50 | 143.50 | 143.50 | 143.50 | 182 |
| 13 Jun 2024 | 146.00 | 150.50 | 146.00 | 150.00 | 150.00 | 1,521 |
| 12 Jun 2024 | 149.50 | 150.50 | 147.50 | 150.50 | 150.50 | 1,309 |
| 11 Jun 2024 | 143.50 | 148.50 | 143.50 | 148.50 | 148.50 | 3,238 |
| 10 Jun 2024 | 146.00 | 146.00 | 138.50 | 138.50 | 138.50 | 78 |
| 07 Jun 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 619 |
| 05 Jun 2024 | 145.50 | 147.00 | 144.50 | 146.50 | 146.50 | 332 |
| 04 Jun 2024 | 145.50 | 145.50 | 144.50 | 145.50 | 145.50 | 145 |
| 03 Jun 2024 | 140.50 | 148.50 | 140.50 | 146.00 | 146.00 | 1,599 |
| 31 May 2024 | 149.50 | 149.50 | 145.50 | 145.50 | 145.50 | 428 |
| 30 May 2024 | 143.50 | 150.50 | 143.50 | 150.50 | 150.50 | 231 |
| 29 May 2024 | 150.50 | 150.50 | 147.50 | 149.50 | 149.50 | 291 |
| 28 May 2024 | 148.00 | 151.00 | 147.50 | 150.50 | 150.50 | 2,215 |
| 27 May 2024 | 150.50 | 150.50 | 146.00 | 147.50 | 147.50 | 1,687 |
| 24 May 2024 | 148.50 | 150.50 | 146.50 | 150.50 | 150.50 | 2,245 |
| 23 May 2024 | 148.00 | 150.00 | 147.50 | 148.50 | 148.50 | 543 |
| 22 May 2024 | 149.00 | 149.00 | 147.50 | 149.00 | 149.00 | 891 |
| 21 May 2024 | 146.00 | 149.00 | 146.00 | 147.50 | 147.50 | 13,684 |
| 20 May 2024 | 141.00 | 145.00 | 140.50 | 145.00 | 145.00 | 3,921 |
| 17 May 2024 | 138.50 | 140.50 | 138.00 | 139.50 | 139.50 | 2,724 |
| 16 May 2024 | 124.50 | 143.00 | 124.50 | 138.50 | 138.50 | 11,159 |
| 15 May 2024 | 120.00 | 122.50 | 120.00 | 121.00 | 121.00 | 1,478 |
| 14 May 2024 | 120.50 | 121.00 | 119.50 | 119.50 | 119.50 | 225 |
| 13 May 2024 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | 395 |
| 10 May 2024 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2,318 |
| 08 May 2024 | 121.00 | 122.00 | 120.50 | 120.50 | 120.50 | 1,438 |
| 07 May 2024 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 584 |
| 06 May 2024 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 225 |
| 03 May 2024 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 668 |
| 02 May 2024 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 160 |
| 30 Apr 2024 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 16 |
| 29 Apr 2024 | 116.00 | 117.00 | 115.50 | 117.00 | 117.00 | 277 |
| 26 Apr 2024 | 112.50 | 116.00 | 112.50 | 116.00 | 116.00 | 93 |
| 25 Apr 2024 | 114.00 | 116.50 | 111.50 | 112.00 | 112.00 | 477 |
| 24 Apr 2024 | 120.50 | 120.50 | 115.00 | 116.00 | 116.00 | 730 |
| 23 Apr 2024 | 118.00 | 118.00 | 113.50 | 114.00 | 114.00 | 642 |
| 22 Apr 2024 | 114.00 | 114.00 | 110.50 | 112.00 | 112.00 | 186 |
| 22 Apr 2024 | 2.95 Dividend | |||||
| 19 Apr 2024 | 115.50 | 115.50 | 112.00 | 113.00 | 110.05 | 1,338 |
| 18 Apr 2024 | 117.00 | 117.00 | 114.00 | 116.00 | 112.97 | 1,663 |
| 17 Apr 2024 | 118.00 | 118.00 | 115.50 | 115.50 | 112.48 | 954 |
| 16 Apr 2024 | 118.00 | 118.00 | 114.50 | 115.00 | 112.00 | 720 |
| 15 Apr 2024 | 117.00 | 121.50 | 116.00 | 121.50 | 118.33 | 269 |
| 12 Apr 2024 | 116.50 | 118.50 | 116.50 | 117.00 | 113.95 | 597 |
| 11 Apr 2024 | 116.50 | 116.50 | 114.50 | 116.50 | 113.46 | 219 |
| 10 Apr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 114.43 | 849 |
| 09 Apr 2024 | 117.00 | 117.50 | 116.50 | 117.50 | 114.43 | 675 |
| 08 Apr 2024 | 123.50 | 123.50 | 116.00 | 117.00 | 113.95 | 506 |
| 05 Apr 2024 | 120.50 | 120.50 | 116.00 | 116.00 | 112.97 | 3,137 |
| 04 Apr 2024 | 120.00 | 121.00 | 119.50 | 120.50 | 117.35 | 410 |
| 03 Apr 2024 | 120.00 | 120.00 | 118.50 | 120.00 | 116.87 | 766 |
| 02 Apr 2024 | 124.50 | 124.50 | 119.50 | 120.00 | 116.87 | 2,694 |
| 28 Mar 2024 | 120.50 | 121.50 | 120.50 | 120.50 | 117.35 | 76 |
| 27 Mar 2024 | 122.00 | 123.50 | 121.50 | 122.00 | 118.82 | 147 |
| 26 Mar 2024 | 122.50 | 122.50 | 121.00 | 122.00 | 118.82 | 319 |
| 25 Mar 2024 | 124.00 | 124.00 | 121.50 | 122.50 | 119.30 | 139 |
| 22 Mar 2024 | 124.00 | 124.50 | 124.00 | 124.00 | 120.76 | 1,042 |
| 21 Mar 2024 | 122.50 | 126.50 | 122.50 | 124.00 | 120.76 | 891 |
| 20 Mar 2024 | 121.00 | 122.50 | 121.00 | 122.50 | 119.30 | 720 |
| 19 Mar 2024 | 121.50 | 121.50 | 120.50 | 121.00 | 117.84 | 521 |
| 18 Mar 2024 | 121.50 | 122.00 | 121.00 | 121.50 | 118.33 | 112 |
| 15 Mar 2024 | 123.00 | 123.50 | 121.50 | 121.50 | 118.33 | 2,334 |
| 14 Mar 2024 | 118.00 | 119.50 | 117.00 | 119.00 | 115.89 | 951 |
| 13 Mar 2024 | 116.00 | 118.00 | 115.50 | 118.00 | 114.92 | 80 |
| 12 Mar 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 112.97 | 514 |
| 11 Mar 2024 | 114.50 | 117.00 | 113.50 | 115.00 | 112.00 | 920 |
| 08 Mar 2024 | 114.00 | 114.50 | 113.00 | 114.50 | 111.51 | 409 |
| 07 Mar 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 110.05 | 263 |
| 06 Mar 2024 | 112.50 | 114.00 | 111.50 | 114.00 | 111.02 | 1,052 |
| 05 Mar 2024 | 113.50 | 114.00 | 112.00 | 113.50 | 110.54 | 482 |
| 04 Mar 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 109.56 | 523 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.