Sweco AB (publ) (SWEC-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:24PM CEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 97.60 | 100.00 | 97.60 | 99.80 | 99.80 | 1,124 |
| 21 Sept 2023 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | 11 |
| 20 Sept 2023 | 97.60 | 101.00 | 97.60 | 101.00 | 101.00 | 508 |
| 19 Sept 2023 | 101.00 | 101.00 | 98.00 | 98.40 | 98.40 | 574 |
| 18 Sept 2023 | 96.20 | 102.50 | 96.20 | 101.00 | 101.00 | 703 |
| 15 Sept 2023 | 101.00 | 101.50 | 98.60 | 98.60 | 98.60 | 842 |
| 14 Sept 2023 | 98.00 | 99.80 | 98.00 | 99.80 | 99.80 | 341 |
| 13 Sept 2023 | 98.20 | 100.50 | 98.00 | 98.00 | 98.00 | 2,625 |
| 12 Sept 2023 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 137 |
| 11 Sept 2023 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 566 |
| 08 Sept 2023 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | 116 |
| 07 Sept 2023 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 141 |
| 06 Sept 2023 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | 44 |
| 05 Sept 2023 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | 15 |
| 04 Sept 2023 | 104.50 | 107.00 | 104.50 | 106.00 | 106.00 | 403 |
| 01 Sept 2023 | 106.00 | 106.50 | 104.50 | 106.00 | 106.00 | 85 |
| 31 Aug 2023 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 502 |
| 30 Aug 2023 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 205 |
| 29 Aug 2023 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | 12 |
| 28 Aug 2023 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | 380 |
| 25 Aug 2023 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 231 |
| 24 Aug 2023 | 100.50 | 105.50 | 100.50 | 103.00 | 103.00 | 94 |
| 23 Aug 2023 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 28 |
| 22 Aug 2023 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 923 |
| 21 Aug 2023 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 149 |
| 18 Aug 2023 | 103.50 | 105.50 | 103.50 | 105.50 | 105.50 | 46 |
| 17 Aug 2023 | 104.00 | 106.50 | 104.00 | 106.50 | 106.50 | 209 |
| 16 Aug 2023 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 164 |
| 15 Aug 2023 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | 10,130 |
| 14 Aug 2023 | 109.50 | 110.50 | 108.50 | 110.50 | 110.50 | 92 |
| 11 Aug 2023 | 109.50 | 110.50 | 109.50 | 109.50 | 109.50 | 89 |
| 10 Aug 2023 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | 7 |
| 09 Aug 2023 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 134 |
| 08 Aug 2023 | 107.00 | 109.00 | 107.00 | 107.50 | 107.50 | 434 |
| 07 Aug 2023 | 108.50 | 109.00 | 106.50 | 107.50 | 107.50 | 1,162 |
| 04 Aug 2023 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | 182 |
| 03 Aug 2023 | 110.00 | 110.00 | 106.50 | 107.50 | 107.50 | 328 |
| 02 Aug 2023 | 105.00 | 107.00 | 104.50 | 106.00 | 106.00 | 354 |
| 01 Aug 2023 | 107.50 | 107.50 | 105.50 | 107.50 | 107.50 | 2,045 |
| 31 Jul 2023 | 110.00 | 110.00 | 108.00 | 109.50 | 109.50 | 264 |
| 28 Jul 2023 | 112.00 | 112.00 | 107.50 | 110.00 | 110.00 | 588 |
| 27 Jul 2023 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 2,184 |
| 26 Jul 2023 | 110.50 | 114.00 | 109.00 | 114.00 | 114.00 | 6,898 |
| 25 Jul 2023 | 111.00 | 120.00 | 108.50 | 120.00 | 120.00 | 4,135 |
| 24 Jul 2023 | 109.00 | 111.50 | 100.00 | 100.00 | 100.00 | 1,029 |
| 21 Jul 2023 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | 20 |
| 20 Jul 2023 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 1,154 |
| 19 Jul 2023 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | 272 |
| 18 Jul 2023 | 104.50 | 115.00 | 104.50 | 113.00 | 113.00 | 3,824 |
| 17 Jul 2023 | 109.00 | 110.00 | 107.50 | 110.00 | 110.00 | 231 |
| 14 Jul 2023 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | 587 |
| 13 Jul 2023 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 56 |
| 12 Jul 2023 | 114.00 | 114.00 | 108.50 | 112.50 | 112.50 | 1,254 |
| 11 Jul 2023 | 109.00 | 114.00 | 109.00 | 114.00 | 114.00 | 194 |
| 10 Jul 2023 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2,208 |
| 07 Jul 2023 | 112.50 | 112.50 | 109.00 | 112.00 | 112.00 | 240 |
| 06 Jul 2023 | 111.50 | 113.00 | 110.00 | 113.00 | 113.00 | 118 |
| 05 Jul 2023 | 112.00 | 115.00 | 112.00 | 113.50 | 113.50 | 339 |
| 04 Jul 2023 | 114.00 | 117.50 | 114.00 | 117.50 | 117.50 | 618 |
| 03 Jul 2023 | 118.50 | 118.50 | 112.50 | 118.50 | 118.50 | 5,317 |
| 30 Jun 2023 | 120.00 | 120.50 | 118.50 | 120.50 | 120.50 | 20,760 |
| 29 Jun 2023 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | 2,292 |
| 28 Jun 2023 | 118.50 | 121.50 | 118.50 | 120.00 | 120.00 | 135 |
| 27 Jun 2023 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | 4,422 |
| 26 Jun 2023 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 284 |
| 22 Jun 2023 | 118.00 | 119.50 | 118.00 | 119.00 | 119.00 | 741 |
| 21 Jun 2023 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 471 |
| 20 Jun 2023 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 998 |
| 19 Jun 2023 | 126.00 | 126.00 | 118.50 | 119.50 | 119.50 | 1,323 |
| 16 Jun 2023 | 129.50 | 129.50 | 124.50 | 124.50 | 124.50 | 1,958 |
| 15 Jun 2023 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | 184 |
| 14 Jun 2023 | 128.50 | 129.50 | 128.50 | 129.50 | 129.50 | 930 |
| 13 Jun 2023 | 122.50 | 129.00 | 122.50 | 127.00 | 127.00 | 1,428 |
| 12 Jun 2023 | 128.50 | 129.00 | 126.00 | 126.00 | 126.00 | 278 |
| 09 Jun 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 79 |
| 08 Jun 2023 | 131.00 | 131.00 | 126.50 | 129.00 | 129.00 | 15 |
| 07 Jun 2023 | 130.50 | 131.00 | 128.50 | 131.00 | 131.00 | 326 |
| 05 Jun 2023 | 130.00 | 133.00 | 128.50 | 133.00 | 133.00 | 129 |
| 02 Jun 2023 | 127.00 | 130.50 | 126.00 | 128.50 | 128.50 | 819 |
| 01 Jun 2023 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | 255 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | 306 |
| 29 May 2023 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 2,116 |
| 26 May 2023 | 123.00 | 124.50 | 120.50 | 124.50 | 124.50 | 1,380 |
| 25 May 2023 | 125.00 | 126.50 | 122.50 | 123.00 | 123.00 | 400 |
| 24 May 2023 | 128.00 | 128.00 | 123.50 | 125.50 | 125.50 | 328 |
| 23 May 2023 | 128.00 | 130.00 | 128.00 | 129.50 | 129.50 | 338 |
| 22 May 2023 | 130.00 | 130.00 | 127.50 | 128.00 | 128.00 | 91 |
| 19 May 2023 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 220 |
| 17 May 2023 | 127.50 | 129.00 | 127.50 | 128.00 | 128.00 | 275 |
| 16 May 2023 | 129.00 | 130.50 | 128.00 | 128.00 | 128.00 | 63 |
| 15 May 2023 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 778 |
| 12 May 2023 | 136.00 | 140.00 | 127.00 | 129.00 | 129.00 | 3,315 |
| 11 May 2023 | 133.00 | 135.00 | 132.00 | 134.50 | 134.50 | 632 |
| 10 May 2023 | 131.50 | 133.00 | 131.50 | 132.00 | 132.00 | 123 |
| 09 May 2023 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 84 |
| 08 May 2023 | 135.00 | 136.50 | 134.50 | 136.00 | 136.00 | 220 |
| 05 May 2023 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 211 |
| 04 May 2023 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 193 |
| 03 May 2023 | 135.50 | 135.50 | 134.50 | 134.50 | 134.50 | 47 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
