UK markets close in 3 hours 1 minute

Sweco AB (publ) (SWEC-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
118.50+2.00 (+1.72%)
As of 02:23PM CEST. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024116.50118.50116.50118.50118.50509
11 Apr 2024116.50116.50114.50116.50116.50219
10 Apr 2024117.50117.50117.50117.50117.50849
09 Apr 2024117.00117.50116.50117.50117.50675
08 Apr 2024123.50123.50116.00117.00117.00506
05 Apr 2024120.50120.50116.00116.00116.003,137
04 Apr 2024120.00121.00119.50120.50120.50410
03 Apr 2024120.00120.00118.50120.00120.00766
02 Apr 2024124.50124.50119.50120.00120.002,694
28 Mar 2024120.50121.50120.50120.50120.5076
27 Mar 2024122.00123.50121.50122.00122.00147
26 Mar 2024122.50122.50121.00122.00122.00319
25 Mar 2024124.00124.00121.50122.50122.50139
22 Mar 2024124.00124.50124.00124.00124.001,042
21 Mar 2024122.50126.50122.50124.00124.00891
20 Mar 2024121.00122.50121.00122.50122.50720
19 Mar 2024121.50121.50120.50121.00121.00521
18 Mar 2024121.50122.00121.00121.50121.50112
15 Mar 2024123.00123.50121.50121.50121.502,334
14 Mar 2024118.00119.50117.00119.00119.00951
13 Mar 2024116.00118.00115.50118.00118.0080
12 Mar 2024115.00117.00115.00116.00116.00514
11 Mar 2024114.50117.00113.50115.00115.00920
08 Mar 2024114.00114.50113.00114.50114.50409
07 Mar 2024112.00114.00112.00113.00113.00263
06 Mar 2024112.50114.00111.50114.00114.001,052
05 Mar 2024113.50114.00112.00113.50113.50482
04 Mar 2024111.00112.50111.00112.50112.50523
01 Mar 2024109.50111.00109.50111.00111.001,298
29 Feb 2024107.00112.00107.00111.00111.003,833
28 Feb 2024107.50108.00106.50107.00107.00269
27 Feb 2024109.00109.00107.50107.50107.50290
26 Feb 2024110.00110.00107.50109.00109.001,012
23 Feb 2024111.00111.00109.00110.50110.50373
22 Feb 2024110.50111.00110.00111.00111.00184
21 Feb 2024109.50109.50108.00109.00109.00211
20 Feb 2024110.00111.50108.00109.50109.5097
19 Feb 2024114.00114.00107.50109.00109.00621
16 Feb 2024107.50109.00107.50107.50107.50183
15 Feb 2024108.00109.00107.00107.50107.50289
14 Feb 2024105.00107.50103.50107.50107.50869
13 Feb 2024105.00105.00102.00103.50103.50567
12 Feb 2024107.50107.50102.00105.00105.002,559
09 Feb 2024120.00120.00103.50105.50105.507,839
08 Feb 2024122.00122.00120.00120.50120.501,324
07 Feb 2024122.00122.50120.50122.50122.50583
06 Feb 2024122.50123.00121.50123.00123.00244
05 Feb 2024124.50124.50122.50122.50122.50828
02 Feb 2024123.00125.00123.00123.00123.002,533
01 Feb 2024123.00123.50121.50123.00123.00160
31 Jan 2024122.00123.00121.50122.00122.00401
30 Jan 2024124.50124.50121.00122.00122.005,466
29 Jan 2024127.00128.00125.00127.50127.50238
26 Jan 2024123.50127.50123.50127.00127.00276
25 Jan 2024125.50126.50124.50125.00125.0090
24 Jan 2024122.00125.00122.00124.50124.50745
23 Jan 2024119.50124.00119.50122.00122.00210
22 Jan 2024117.50121.00117.50119.50119.50232
19 Jan 2024122.50122.50121.00121.00121.00187
18 Jan 2024123.50123.50121.50121.50121.50756
17 Jan 2024124.50126.00122.50122.50122.50345
16 Jan 2024126.00126.00126.00126.00126.001
15 Jan 2024128.00128.00128.00128.00128.0020
12 Jan 2024127.50128.50126.50128.50128.50652
11 Jan 2024128.50128.50127.50127.50127.50196
10 Jan 2024129.50129.50127.50128.50128.50523
09 Jan 2024125.00128.50125.00128.50128.501,026
08 Jan 2024129.00129.00125.00128.50128.50400
05 Jan 2024130.50130.50128.50129.50129.5093
04 Jan 2024131.50131.50129.50130.50130.50720
03 Jan 2024134.00134.50129.50131.50131.50113
02 Jan 2024135.50135.50132.50134.00134.001,963
29 Dec 2023134.00136.50134.00136.00136.001,474
28 Dec 2023136.00136.00134.00136.00136.00320
27 Dec 2023137.00137.00133.00134.00134.00975
22 Dec 2023132.00132.50131.50132.50132.50208
21 Dec 2023130.00132.00130.00132.00132.001,721
20 Dec 2023133.00133.00132.00132.00132.00206
19 Dec 2023131.00133.00131.00133.00133.00124
18 Dec 2023133.00133.00129.50131.00131.00810
15 Dec 2023133.50135.00133.00133.50133.50264
14 Dec 2023130.00136.00130.00133.00133.001,540
13 Dec 2023129.00130.50129.00130.00130.003,785
12 Dec 2023129.00129.00128.00128.00128.002
11 Dec 2023128.00129.00127.00129.00129.00672
08 Dec 2023128.50129.50127.00128.50128.501,371
07 Dec 2023127.50130.00127.50130.00130.00287
06 Dec 2023130.00132.00129.00131.00131.001,117
05 Dec 2023126.50129.00124.00128.50128.50777
04 Dec 2023125.50126.50124.50124.50124.50801
01 Dec 2023121.50126.50121.50126.50126.5044
30 Nov 2023127.00127.00123.00125.00125.00388
29 Nov 2023123.50127.50122.50125.00125.001,682
28 Nov 2023122.00123.00121.00122.50122.501,731
27 Nov 2023119.00123.00118.00122.00122.00702
24 Nov 2023120.50122.50120.00122.00122.001,451
23 Nov 2023118.50122.00118.50121.00121.001,619
22 Nov 2023120.00120.00120.00120.00120.0031
21 Nov 2023117.00120.50117.00119.00119.001,223
20 Nov 2023118.50120.00117.00118.00118.00544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...