UK markets open in 4 hours 38 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
92.20+1.80 (+1.99%)
At close: 04:41PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202293.8094.0091.6092.2092.20208
28 Sept 202292.2092.2087.4090.4090.403,227
27 Sept 202291.6092.4091.6092.2092.2041
26 Sept 202293.6094.4092.0092.0092.00196
23 Sept 202294.0094.0093.0093.6093.60260
22 Sept 202293.0098.4093.0094.0094.00320
21 Sept 202297.60100.0097.6098.0098.0046
20 Sept 202299.0099.0097.6097.6097.60122
19 Sept 2022102.00102.00100.50100.50100.50456
16 Sept 2022102.50102.5099.00102.50102.5061
15 Sept 2022104.50104.50102.50104.00104.0044
14 Sept 2022105.00106.00102.50105.50105.50364
13 Sept 2022109.50109.50108.00109.50109.503,036
12 Sept 2022109.00109.50109.00109.50109.5047
09 Sept 2022105.00109.00104.00109.00109.001,204
08 Sept 2022106.00106.00102.50103.00103.00312
07 Sept 2022101.50104.50101.50104.00104.00124
06 Sept 2022105.00105.00101.00101.50101.50289
05 Sept 2022103.00103.00103.00103.00103.0011
02 Sept 2022100.00103.00100.00103.00103.00106
01 Sept 2022104.50104.50100.00100.00100.00151
31 Aug 2022104.50104.50104.50104.50104.5070
30 Aug 2022101.00106.50101.00104.50104.50330
29 Aug 2022106.50106.50100.50101.00101.001,921
26 Aug 2022103.50106.50103.00103.00103.00924
25 Aug 2022105.00105.50103.00105.50105.503,730
24 Aug 2022105.50106.00103.50106.00106.0055
23 Aug 2022107.00107.50103.50107.50107.501,651
22 Aug 2022106.00110.50104.00107.00107.003,821
19 Aug 2022110.00110.00100.50100.50100.50278
18 Aug 2022111.00111.00111.00111.00111.0011
17 Aug 2022114.00114.00111.00111.00111.00271
16 Aug 2022114.00114.00112.50114.00114.0047
15 Aug 2022113.00113.50112.00113.50113.50236
12 Aug 2022114.00114.00111.00113.00113.00377
11 Aug 2022112.00115.00111.00114.00114.004,487
10 Aug 2022107.00109.50107.00107.00107.00396
09 Aug 2022112.00112.00107.00107.00107.00224
08 Aug 2022111.00112.00111.00112.00112.00168
05 Aug 2022112.00112.00110.00111.00111.00165
04 Aug 2022110.00112.50110.00112.00112.00558
03 Aug 2022110.00110.00108.50110.00110.00520
02 Aug 2022113.00113.00108.50110.00110.00257
01 Aug 2022110.00114.00110.00113.00113.0078
29 Jul 2022110.00116.00110.00114.00114.00372
28 Jul 2022108.00109.00107.00107.00107.00123
27 Jul 2022112.00112.00104.50108.00108.002,118
26 Jul 2022111.00111.00109.00109.50109.50135
25 Jul 2022111.00111.00110.00111.00111.00175
22 Jul 2022105.50112.00105.50110.00110.00273
21 Jul 2022107.00109.50106.00109.50109.501,336
20 Jul 2022107.00115.00106.00106.50106.505,902
19 Jul 2022110.50111.50107.00109.50109.501,064
18 Jul 2022110.00112.50107.00107.00107.00357
15 Jul 2022125.50125.5095.20105.50105.502,367
14 Jul 2022120.50120.50117.00119.50119.50117
13 Jul 2022121.50121.50118.50118.50118.50133
12 Jul 2022119.50119.50115.50118.50118.50110
11 Jul 2022118.50119.50118.50119.50119.50106
08 Jul 2022118.50118.50118.50118.50118.504
07 Jul 2022117.50118.00112.00118.00118.002,200
06 Jul 2022113.00114.00112.50114.00114.00586
05 Jul 2022114.00114.00113.00113.00113.0028
04 Jul 2022112.00113.50110.50111.00111.001,020
01 Jul 2022111.50111.50108.00108.00108.00101
30 Jun 2022109.00109.00106.00108.50108.5030
29 Jun 2022111.00111.50108.50108.50108.5022
28 Jun 2022109.50112.00107.50108.50108.501,792
27 Jun 2022105.50106.50105.50106.50106.5016
23 Jun 2022103.00104.00103.00103.50103.5023
22 Jun 2022101.50103.00100.50103.00103.00283
21 Jun 2022106.50106.50102.00102.00102.00219
20 Jun 2022100.50100.50100.50100.50100.507
17 Jun 202298.00100.5098.00100.50100.5015
16 Jun 2022102.50104.0098.0098.0098.00866
15 Jun 2022102.00104.00102.00104.00104.00404
14 Jun 2022106.00108.50102.00104.50104.50616
13 Jun 2022111.00111.00106.00106.00106.00754
10 Jun 2022112.50112.50107.50111.00111.00270
09 Jun 2022117.50119.00112.50112.50112.50664
08 Jun 2022118.00121.00117.50117.50117.50162
07 Jun 2022121.50121.50117.50117.50117.50185
03 Jun 2022119.00123.00118.00121.00121.004,043
02 Jun 2022116.50119.50116.50118.00118.00102
01 Jun 2022118.00118.50113.50116.50116.5042
31 May 2022118.00118.00116.50118.00118.00543
30 May 2022118.50119.00117.50118.00118.005,229
27 May 2022112.00117.50112.00117.00117.001,595
25 May 2022113.50115.00112.00112.00112.00232
24 May 2022118.50118.50113.50113.50113.501,029
23 May 2022115.50118.50114.00117.50117.502,983
20 May 2022117.00117.50115.50115.50115.50541
19 May 2022121.50121.50115.50118.00118.008,405
18 May 2022122.00122.50119.50121.50121.50143
17 May 2022126.00126.00121.00122.00122.0058
16 May 2022118.00122.00118.00122.00122.00216
13 May 2022114.00121.00114.00118.00118.003,188
12 May 2022120.00120.00108.50112.00112.001,745
11 May 2022120.00120.00120.00120.00120.0012
10 May 2022116.00116.00116.00116.00116.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...