UK markets open in 7 hours 36 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,302.20 -0.70 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,466.89 -2,823.36 (-5.50%)
Sweco AB (publ) (SWEC-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:50PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Mar 2024 | 109.50 | 111.00 | 109.50 | 111.00 | 108.10 | 1,298 |
| 29 Feb 2024 | 107.00 | 112.00 | 107.00 | 111.00 | 108.10 | 3,833 |
| 28 Feb 2024 | 107.50 | 108.00 | 106.50 | 107.00 | 104.21 | 269 |
| 27 Feb 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 104.69 | 290 |
| 26 Feb 2024 | 110.00 | 110.00 | 107.50 | 109.00 | 106.15 | 1,012 |
| 23 Feb 2024 | 111.00 | 111.00 | 109.00 | 110.50 | 107.62 | 373 |
| 22 Feb 2024 | 110.50 | 111.00 | 110.00 | 111.00 | 108.10 | 184 |
| 21 Feb 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 106.15 | 211 |
| 20 Feb 2024 | 110.00 | 111.50 | 108.00 | 109.50 | 106.64 | 97 |
| 19 Feb 2024 | 114.00 | 114.00 | 107.50 | 109.00 | 106.15 | 621 |
| 16 Feb 2024 | 107.50 | 109.00 | 107.50 | 107.50 | 104.69 | 183 |
| 15 Feb 2024 | 108.00 | 109.00 | 107.00 | 107.50 | 104.69 | 289 |
| 14 Feb 2024 | 105.00 | 107.50 | 103.50 | 107.50 | 104.69 | 869 |
| 13 Feb 2024 | 105.00 | 105.00 | 102.00 | 103.50 | 100.80 | 567 |
| 12 Feb 2024 | 107.50 | 107.50 | 102.00 | 105.00 | 102.26 | 2,559 |
| 09 Feb 2024 | 120.00 | 120.00 | 103.50 | 105.50 | 102.75 | 7,839 |
| 08 Feb 2024 | 122.00 | 122.00 | 120.00 | 120.50 | 117.35 | 1,324 |
| 07 Feb 2024 | 122.00 | 122.50 | 120.50 | 122.50 | 119.30 | 583 |
| 06 Feb 2024 | 122.50 | 123.00 | 121.50 | 123.00 | 119.79 | 244 |
| 05 Feb 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 119.30 | 828 |
| 02 Feb 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 119.79 | 2,533 |
| 01 Feb 2024 | 123.00 | 123.50 | 121.50 | 123.00 | 119.79 | 160 |
| 31 Jan 2024 | 122.00 | 123.00 | 121.50 | 122.00 | 118.82 | 401 |
| 30 Jan 2024 | 124.50 | 124.50 | 121.00 | 122.00 | 118.82 | 5,466 |
| 29 Jan 2024 | 127.00 | 128.00 | 125.00 | 127.50 | 124.17 | 238 |
| 26 Jan 2024 | 123.50 | 127.50 | 123.50 | 127.00 | 123.68 | 276 |
| 25 Jan 2024 | 125.50 | 126.50 | 124.50 | 125.00 | 121.74 | 90 |
| 24 Jan 2024 | 122.00 | 125.00 | 122.00 | 124.50 | 121.25 | 745 |
| 23 Jan 2024 | 119.50 | 124.00 | 119.50 | 122.00 | 118.82 | 210 |
| 22 Jan 2024 | 117.50 | 121.00 | 117.50 | 119.50 | 116.38 | 232 |
| 19 Jan 2024 | 122.50 | 122.50 | 121.00 | 121.00 | 117.84 | 187 |
| 18 Jan 2024 | 123.50 | 123.50 | 121.50 | 121.50 | 118.33 | 756 |
| 17 Jan 2024 | 124.50 | 126.00 | 122.50 | 122.50 | 119.30 | 345 |
| 16 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.71 | 1 |
| 15 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 124.66 | 20 |
| 12 Jan 2024 | 127.50 | 128.50 | 126.50 | 128.50 | 125.15 | 652 |
| 11 Jan 2024 | 128.50 | 128.50 | 127.50 | 127.50 | 124.17 | 196 |
| 10 Jan 2024 | 129.50 | 129.50 | 127.50 | 128.50 | 125.15 | 523 |
| 09 Jan 2024 | 125.00 | 128.50 | 125.00 | 128.50 | 125.15 | 1,026 |
| 08 Jan 2024 | 129.00 | 129.00 | 125.00 | 128.50 | 125.15 | 400 |
| 05 Jan 2024 | 130.50 | 130.50 | 128.50 | 129.50 | 126.12 | 93 |
| 04 Jan 2024 | 131.50 | 131.50 | 129.50 | 130.50 | 127.09 | 720 |
| 03 Jan 2024 | 134.00 | 134.50 | 129.50 | 131.50 | 128.07 | 113 |
| 02 Jan 2024 | 135.50 | 135.50 | 132.50 | 134.00 | 130.50 | 1,963 |
| 29 Dec 2023 | 134.00 | 136.50 | 134.00 | 136.00 | 132.45 | 1,474 |
| 28 Dec 2023 | 136.00 | 136.00 | 134.00 | 136.00 | 132.45 | 320 |
| 27 Dec 2023 | 137.00 | 137.00 | 133.00 | 134.00 | 130.50 | 975 |
| 22 Dec 2023 | 132.00 | 132.50 | 131.50 | 132.50 | 129.04 | 208 |
| 21 Dec 2023 | 130.00 | 132.00 | 130.00 | 132.00 | 128.55 | 1,721 |
| 20 Dec 2023 | 133.00 | 133.00 | 132.00 | 132.00 | 128.55 | 206 |
| 19 Dec 2023 | 131.00 | 133.00 | 131.00 | 133.00 | 129.53 | 124 |
| 18 Dec 2023 | 133.00 | 133.00 | 129.50 | 131.00 | 127.58 | 810 |
| 15 Dec 2023 | 133.50 | 135.00 | 133.00 | 133.50 | 130.01 | 264 |
| 14 Dec 2023 | 130.00 | 136.00 | 130.00 | 133.00 | 129.53 | 1,540 |
| 13 Dec 2023 | 129.00 | 130.50 | 129.00 | 130.00 | 126.61 | 3,785 |
| 12 Dec 2023 | 129.00 | 129.00 | 128.00 | 128.00 | 124.66 | 2 |
| 11 Dec 2023 | 128.00 | 129.00 | 127.00 | 129.00 | 125.63 | 672 |
| 08 Dec 2023 | 128.50 | 129.50 | 127.00 | 128.50 | 125.15 | 1,371 |
| 07 Dec 2023 | 127.50 | 130.00 | 127.50 | 130.00 | 126.61 | 287 |
| *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.