UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
112.50-3.10 (-2.68%)
At close: 05:29PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024115.60116.50110.80112.50112.50229,570
24 Apr 2024114.90116.70114.20115.60115.60148,513
23 Apr 2024112.50115.20112.50115.20115.20161,092
22 Apr 2024111.40113.20110.00112.50112.50213,149
22 Apr 20242.95 Dividend
19 Apr 2024115.00115.00112.20112.50109.55171,333
18 Apr 2024116.40116.50113.90115.60112.57112,454
17 Apr 2024115.10118.80114.90116.40113.35146,758
16 Apr 2024116.00117.70114.30115.10112.08151,569
15 Apr 2024116.20117.70115.40116.80113.74462,065
12 Apr 2024117.00118.80116.00116.10113.06252,941
11 Apr 2024117.40117.70114.50116.20113.15443,950
10 Apr 2024116.60119.20116.40117.40114.32229,356
09 Apr 2024118.00118.10115.70116.60113.54135,701
08 Apr 2024116.50119.20115.30118.30115.20238,716
05 Apr 2024118.10118.60115.20116.40113.35316,455
04 Apr 2024121.10121.90119.20119.70116.56194,995
03 Apr 2024120.20121.10118.30121.10117.92297,670
02 Apr 2024120.10122.90119.80120.20117.05262,793
28 Mar 2024122.60123.30120.50120.50117.34177,487
27 Mar 2024122.40123.40122.00122.60119.39186,029
26 Mar 2024121.70123.00121.20122.40119.19151,329
25 Mar 2024123.80124.00121.70121.70118.51158,371
22 Mar 2024123.80125.20123.20123.80120.55133,476
21 Mar 2024125.00127.30123.30123.80120.55549,580
20 Mar 2024122.00123.90121.10123.30120.07597,559
19 Mar 2024120.90122.00120.10122.00118.80137,125
18 Mar 2024121.00121.90120.40121.10117.92104,196
15 Mar 2024121.00124.20121.00121.10117.92419,025
14 Mar 2024118.00119.70117.30119.50116.37243,355
13 Mar 2024116.80118.70115.50118.50115.39219,127
12 Mar 2024115.00118.00115.00116.90113.83264,650
11 Mar 2024114.00117.30113.70115.60112.57286,715
08 Mar 2024113.80115.10113.00114.40111.40121,131
07 Mar 2024113.80114.50112.30113.80110.82249,681
06 Mar 2024112.60114.50111.50113.80110.82565,991
05 Mar 2024111.30114.40111.30112.70109.74649,483
04 Mar 2024111.80112.70109.70112.30109.36234,699
01 Mar 2024110.40112.00110.10111.80108.87228,110
29 Feb 2024108.00112.10107.40110.40107.51272,244
28 Feb 2024108.00108.30107.20108.10105.27163,693
27 Feb 2024108.60109.20107.50108.00105.17173,139
26 Feb 2024109.40109.80108.10108.60105.75180,836
23 Feb 2024110.40111.10109.30110.10107.21294,884
22 Feb 2024110.90112.00109.20110.40107.51390,491
21 Feb 2024110.20110.70108.10109.40106.53212,984
20 Feb 2024109.00111.40107.80110.20107.31322,140
19 Feb 2024107.90108.90107.30108.90106.0488,789
16 Feb 2024108.60109.70107.60107.90105.07268,405
15 Feb 2024107.90108.70106.70107.80104.97181,306
14 Feb 2024103.20107.50103.10107.00104.19389,536
13 Feb 2024104.80105.20101.70103.20100.49345,537
12 Feb 2024104.00106.40101.70104.80102.05764,737
09 Feb 2024105.40112.30103.60103.80101.081,207,490
08 Feb 2024122.20122.90119.90120.30117.15149,715
07 Feb 2024122.50123.50121.40122.20119.00304,333
06 Feb 2024122.80123.40121.90122.50119.29158,066
05 Feb 2024123.00124.70122.30122.30119.09134,216
02 Feb 2024123.40125.10122.50122.50119.29537,352
01 Feb 2024122.00123.50121.50121.90118.70148,309
31 Jan 2024122.20123.50121.70122.30119.09349,726
30 Jan 2024124.00124.10121.10121.80118.61513,063
29 Jan 2024127.40128.20125.70126.60123.28280,689
26 Jan 2024125.70127.50124.00127.40124.06127,177
25 Jan 2024125.30126.70124.80126.60123.28150,516
24 Jan 2024124.50125.30122.90125.30122.01112,611
23 Jan 2024124.10124.10122.40122.70119.48120,820
22 Jan 2024120.30122.90120.00122.60119.39160,445
19 Jan 2024122.80123.50120.40120.90117.73145,345
18 Jan 2024124.70125.70122.40122.90119.68241,420
17 Jan 2024125.00126.00123.40124.30121.0497,940
16 Jan 2024126.00128.30126.00127.60124.25160,828
15 Jan 2024130.00130.00128.00128.50125.1355,294
12 Jan 2024126.20130.50125.30130.50127.08482,608
11 Jan 2024128.30130.00125.70125.80122.50130,135
10 Jan 2024129.40130.40127.90128.20124.84151,278
09 Jan 2024128.80130.30127.20129.40126.01250,642
08 Jan 2024126.30129.20125.10129.00125.62255,675
05 Jan 2024130.80131.50128.90128.90125.52210,302
04 Jan 2024130.30131.80130.00131.20127.76187,776
03 Jan 2024134.80135.20130.40131.10127.66306,709
02 Jan 2024135.10136.80133.60134.80131.2788,316
29 Dec 2023135.30136.50134.90135.10131.5680,092
28 Dec 2023135.00136.00134.30135.40131.8573,081
27 Dec 2023133.70135.00132.40135.00131.4697,699
22 Dec 2023132.70134.30131.00133.70130.1988,791
21 Dec 2023133.20133.20129.90133.00129.51209,870
20 Dec 2023132.50133.70130.90133.20129.71125,030
19 Dec 2023130.50133.00130.50132.50129.03123,670
18 Dec 2023132.20132.20129.50131.40127.95171,256
15 Dec 2023133.60135.10131.50132.80129.32373,459
14 Dec 2023132.10136.50131.70132.60129.12778,664
13 Dec 2023129.80131.60128.40129.50126.10173,312
12 Dec 2023129.20130.50128.20129.80126.40159,316
11 Dec 2023128.10129.50127.40129.20125.81109,499
08 Dec 2023129.80129.80127.20128.30124.94187,728
07 Dec 2023130.30130.30128.00129.00125.62121,535
06 Dec 2023129.70131.90128.70130.30126.88151,087
05 Dec 2023124.40130.00124.00129.40126.01197,310
04 Dec 2023125.50127.20124.10124.40121.1487,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...