Australia markets closed

Sweco AB (7W71.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.92+0.07 (+0.54%)
As of 08:13AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202412.9212.9212.9212.9212.92350
28 May 202412.8512.8512.8512.8512.85-
27 May 202412.9412.9412.7412.7412.74350
24 May 202412.7212.7212.7212.7212.72-
23 May 202412.7012.7012.7012.7012.70-
22 May 202412.6112.6112.6112.6112.61-
21 May 202412.3312.3312.3312.3312.33-
20 May 202411.9111.9111.9111.9111.91-
17 May 202411.7911.7911.7911.7911.79-
16 May 202410.3410.3410.3410.3410.34-
15 May 202410.1410.1410.1410.1410.14-
14 May 202410.3710.3710.3710.3710.37-
13 May 202410.6310.6310.6310.6310.63-
10 May 202410.2610.2610.2610.2610.26-
09 May 202410.2010.2010.2010.2010.20-
08 May 202410.3210.3210.3210.3210.32-
07 May 202410.2210.2210.2210.2210.22-
06 May 202410.1310.1310.1310.1310.13-
03 May 202410.0110.0110.0110.0110.01-
02 May 202410.0210.0210.0210.0210.02-
30 Apr 20249.939.939.939.939.93-
29 Apr 20249.829.829.829.829.82-
26 Apr 20249.609.609.609.609.60-
25 Apr 20249.799.799.799.799.79-
24 Apr 20249.849.849.849.849.84-
23 Apr 20249.649.649.649.649.64-
22 Apr 20249.609.609.609.609.60-
22 Apr 20242.95 Dividend
19 Apr 20249.699.699.699.696.74-
18 Apr 20249.899.899.899.896.88-
17 Apr 20249.749.749.749.746.78-
16 Apr 20249.859.859.859.856.85-
15 Apr 20249.989.989.989.986.94-
12 Apr 202410.0510.0510.0510.056.99-
11 Apr 202410.0910.0910.0910.097.02-
10 Apr 202410.1410.1410.1410.147.05-
09 Apr 202410.1610.1610.1610.167.07-
08 Apr 202410.0210.0210.0210.026.97-
05 Apr 202410.1410.1410.1410.147.05-
04 Apr 202410.3910.3910.3910.397.23-
03 Apr 202410.2510.2510.2510.257.13-
02 Apr 202410.3210.3210.3210.327.18-
28 Mar 202410.5810.5810.5810.587.36-
27 Mar 202410.5910.5910.5910.597.36-
26 Mar 202410.5510.5510.5510.557.34-
25 Mar 202410.7410.7410.7410.747.47-
22 Mar 202410.7310.7310.7310.737.46-
21 Mar 202410.9110.9110.9110.917.59-
20 Mar 202410.6010.6010.6010.607.37-
19 Mar 202410.5410.5410.5410.547.33-
18 Mar 202410.6310.6310.6310.637.39-
15 Mar 202410.4810.4810.4810.487.29-
14 Mar 202410.4410.4410.4410.447.26-
13 Mar 202410.3310.3310.3310.337.18-
12 Mar 202410.2610.2610.2610.267.13-
11 Mar 202410.1110.1110.1110.117.03-
08 Mar 202410.0710.0710.0710.077.00-
07 Mar 202410.0410.0410.0410.046.98-
06 Mar 20249.929.929.929.926.90-
05 Mar 20249.889.889.889.886.87-
04 Mar 20249.899.899.899.896.87-
01 Mar 20249.779.779.779.776.79-
29 Feb 20249.569.569.569.566.65-
28 Feb 20249.519.519.519.516.61-
27 Feb 20249.589.589.589.586.66-
26 Feb 20249.739.739.739.736.77-
23 Feb 20249.819.819.819.816.82-
22 Feb 20249.749.749.749.746.77-
21 Feb 20249.779.779.779.776.79-
20 Feb 20249.559.559.559.556.64-
19 Feb 20249.489.489.489.486.59-
16 Feb 20249.519.519.519.516.61-
15 Feb 20249.449.449.449.446.56-
14 Feb 20248.948.948.948.946.22-
13 Feb 20249.229.229.229.226.41-
12 Feb 20249.159.159.159.156.36-
09 Feb 202410.5810.5810.5810.587.36-
08 Feb 202410.7510.7510.7510.757.48-
07 Feb 202410.7610.7610.7610.767.48-
06 Feb 202410.7310.7310.7310.737.46-
05 Feb 202410.7410.7410.7410.747.47-
02 Feb 202410.7610.7610.7610.767.48-
01 Feb 202410.7310.7310.7310.737.46-
31 Jan 202410.6610.6610.6610.667.41-
30 Jan 202411.0711.0711.0711.077.70-
29 Jan 202411.1011.1011.1011.107.72-
26 Jan 202411.0511.0511.0511.057.68-
25 Jan 202410.8910.8910.8910.897.57-
24 Jan 202410.7410.7410.7410.747.47-
23 Jan 202410.7110.7110.7110.717.45-
22 Jan 202410.5610.5610.5610.567.34-
19 Jan 202410.6810.6810.6810.687.43-
18 Jan 202410.8410.8410.8410.847.54-
17 Jan 202411.0111.0111.0111.017.66-
16 Jan 202411.1711.1711.1711.177.77-
15 Jan 202411.1511.1511.1511.157.75-
12 Jan 202411.1511.1511.1511.157.75-
11 Jan 202411.3911.3911.3911.397.92-
10 Jan 202411.4011.4011.4011.407.93-
09 Jan 202411.3911.3911.3911.397.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...