Sweco AB (publ) (SWEC-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 145.90 | 145.90 | 143.30 | 145.30 | 145.30 | 182,769 |
| 07 June 2024 | 146.80 | 147.70 | 145.60 | 146.10 | 146.10 | 169,016 |
| 05 June 2024 | 146.50 | 146.90 | 145.20 | 146.80 | 146.80 | 243,570 |
| 04 June 2024 | 145.40 | 147.30 | 144.90 | 146.50 | 146.50 | 213,165 |
| 03 June 2024 | 148.60 | 149.30 | 144.90 | 145.50 | 145.50 | 262,091 |
| 31 May 2024 | 149.00 | 149.70 | 146.40 | 147.00 | 147.00 | 1,353,842 |
| 30 May 2024 | 147.40 | 150.10 | 146.00 | 149.70 | 149.70 | 228,244 |
| 29 May 2024 | 149.90 | 150.90 | 148.10 | 148.10 | 148.10 | 412,444 |
| 28 May 2024 | 148.40 | 150.70 | 147.40 | 150.50 | 150.50 | 455,579 |
| 27 May 2024 | 150.70 | 150.70 | 146.30 | 148.40 | 148.40 | 204,985 |
| 24 May 2024 | 148.50 | 151.00 | 145.70 | 150.70 | 150.70 | 504,395 |
| 23 May 2024 | 148.90 | 150.40 | 147.30 | 150.20 | 150.20 | 221,204 |
| 22 May 2024 | 147.90 | 149.40 | 147.00 | 149.00 | 149.00 | 478,384 |
| 21 May 2024 | 147.00 | 148.60 | 145.60 | 147.90 | 147.90 | 340,889 |
| 20 May 2024 | 140.70 | 145.60 | 139.60 | 145.60 | 145.60 | 356,360 |
| 17 May 2024 | 139.00 | 140.80 | 137.50 | 140.70 | 140.70 | 369,227 |
| 16 May 2024 | 130.00 | 143.00 | 130.00 | 139.80 | 139.80 | 1,124,489 |
| 15 May 2024 | 120.00 | 122.70 | 120.00 | 121.50 | 121.50 | 226,168 |
| 14 May 2024 | 122.30 | 122.30 | 119.30 | 119.80 | 119.80 | 332,982 |
| 13 May 2024 | 124.50 | 124.50 | 122.00 | 122.60 | 122.60 | 127,674 |
| 10 May 2024 | 121.90 | 125.90 | 121.90 | 125.40 | 125.40 | 168,193 |
| 08 May 2024 | 121.80 | 122.50 | 120.30 | 120.30 | 120.30 | 82,045 |
| 07 May 2024 | 121.50 | 122.40 | 120.50 | 122.40 | 122.40 | 104,322 |
| 06 May 2024 | 119.50 | 120.60 | 119.00 | 120.60 | 120.60 | 147,065 |
| 03 May 2024 | 118.10 | 119.90 | 118.00 | 119.00 | 119.00 | 130,019 |
| 02 May 2024 | 118.70 | 118.70 | 117.30 | 118.10 | 118.10 | 184,226 |
| 30 Apr 2024 | 117.90 | 118.80 | 117.10 | 118.80 | 118.80 | 107,680 |
| 29 Apr 2024 | 115.60 | 118.00 | 114.80 | 118.00 | 118.00 | 113,876 |
| 26 Apr 2024 | 113.80 | 116.20 | 113.00 | 115.60 | 115.60 | 77,337 |
| 25 Apr 2024 | 115.60 | 116.50 | 110.80 | 112.50 | 112.50 | 231,125 |
| 24 Apr 2024 | 114.90 | 116.70 | 114.20 | 115.60 | 115.60 | 148,513 |
| 23 Apr 2024 | 112.50 | 115.20 | 112.50 | 115.20 | 115.20 | 161,092 |
| 22 Apr 2024 | 111.40 | 113.20 | 110.00 | 112.50 | 112.50 | 213,149 |
| 22 Apr 2024 | 2.95 Dividend | |||||
| 19 Apr 2024 | 115.00 | 115.00 | 112.20 | 112.50 | 109.55 | 171,333 |
| 18 Apr 2024 | 116.40 | 116.50 | 113.90 | 115.60 | 112.57 | 112,454 |
| 17 Apr 2024 | 115.10 | 118.80 | 114.90 | 116.40 | 113.35 | 146,758 |
| 16 Apr 2024 | 116.00 | 117.70 | 114.30 | 115.10 | 112.08 | 151,569 |
| 15 Apr 2024 | 116.20 | 117.70 | 115.40 | 116.80 | 113.74 | 462,065 |
| 12 Apr 2024 | 117.00 | 118.80 | 116.00 | 116.10 | 113.06 | 252,941 |
| 11 Apr 2024 | 117.40 | 117.70 | 114.50 | 116.20 | 113.15 | 443,950 |
| 10 Apr 2024 | 116.60 | 119.20 | 116.40 | 117.40 | 114.32 | 229,356 |
| 09 Apr 2024 | 118.00 | 118.10 | 115.70 | 116.60 | 113.54 | 135,701 |
| 08 Apr 2024 | 116.50 | 119.20 | 115.30 | 118.30 | 115.20 | 238,716 |
| 05 Apr 2024 | 118.10 | 118.60 | 115.20 | 116.40 | 113.35 | 316,455 |
| 04 Apr 2024 | 121.10 | 121.90 | 119.20 | 119.70 | 116.56 | 194,995 |
| 03 Apr 2024 | 120.20 | 121.10 | 118.30 | 121.10 | 117.92 | 297,670 |
| 02 Apr 2024 | 120.10 | 122.90 | 119.80 | 120.20 | 117.05 | 262,793 |
| 28 Mar 2024 | 122.60 | 123.30 | 120.50 | 120.50 | 117.34 | 177,487 |
| 27 Mar 2024 | 122.40 | 123.40 | 122.00 | 122.60 | 119.39 | 186,029 |
| 26 Mar 2024 | 121.70 | 123.00 | 121.20 | 122.40 | 119.19 | 151,329 |
| 25 Mar 2024 | 123.80 | 124.00 | 121.70 | 121.70 | 118.51 | 158,371 |
| 22 Mar 2024 | 123.80 | 125.20 | 123.20 | 123.80 | 120.55 | 133,476 |
| 21 Mar 2024 | 125.00 | 127.30 | 123.30 | 123.80 | 120.55 | 549,580 |
| 20 Mar 2024 | 122.00 | 123.90 | 121.10 | 123.30 | 120.07 | 597,559 |
| 19 Mar 2024 | 120.90 | 122.00 | 120.10 | 122.00 | 118.80 | 137,125 |
| 18 Mar 2024 | 121.00 | 121.90 | 120.40 | 121.10 | 117.92 | 104,196 |
| 15 Mar 2024 | 121.00 | 124.20 | 121.00 | 121.10 | 117.92 | 419,025 |
| 14 Mar 2024 | 118.00 | 119.70 | 117.30 | 119.50 | 116.37 | 243,355 |
| 13 Mar 2024 | 116.80 | 118.70 | 115.50 | 118.50 | 115.39 | 219,127 |
| 12 Mar 2024 | 115.00 | 118.00 | 115.00 | 116.90 | 113.83 | 264,650 |
| 11 Mar 2024 | 114.00 | 117.30 | 113.70 | 115.60 | 112.57 | 286,715 |
| 08 Mar 2024 | 113.80 | 115.10 | 113.00 | 114.40 | 111.40 | 121,131 |
| 07 Mar 2024 | 113.80 | 114.50 | 112.30 | 113.80 | 110.82 | 249,681 |
| 06 Mar 2024 | 112.60 | 114.50 | 111.50 | 113.80 | 110.82 | 565,991 |
| 05 Mar 2024 | 111.30 | 114.40 | 111.30 | 112.70 | 109.74 | 649,483 |
| 04 Mar 2024 | 111.80 | 112.70 | 109.70 | 112.30 | 109.36 | 234,699 |
| 01 Mar 2024 | 110.40 | 112.00 | 110.10 | 111.80 | 108.87 | 228,110 |
| 29 Feb 2024 | 108.00 | 112.10 | 107.40 | 110.40 | 107.51 | 272,244 |
| 28 Feb 2024 | 108.00 | 108.30 | 107.20 | 108.10 | 105.27 | 163,693 |
| 27 Feb 2024 | 108.60 | 109.20 | 107.50 | 108.00 | 105.17 | 173,139 |
| 26 Feb 2024 | 109.40 | 109.80 | 108.10 | 108.60 | 105.75 | 180,836 |
| 23 Feb 2024 | 110.40 | 111.10 | 109.30 | 110.10 | 107.21 | 294,884 |
| 22 Feb 2024 | 110.90 | 112.00 | 109.20 | 110.40 | 107.51 | 390,491 |
| 21 Feb 2024 | 110.20 | 110.70 | 108.10 | 109.40 | 106.53 | 212,984 |
| 20 Feb 2024 | 109.00 | 111.40 | 107.80 | 110.20 | 107.31 | 322,140 |
| 19 Feb 2024 | 107.90 | 108.90 | 107.30 | 108.90 | 106.04 | 88,789 |
| 16 Feb 2024 | 108.60 | 109.70 | 107.60 | 107.90 | 105.07 | 268,405 |
| 15 Feb 2024 | 107.90 | 108.70 | 106.70 | 107.80 | 104.97 | 181,306 |
| 14 Feb 2024 | 103.20 | 107.50 | 103.10 | 107.00 | 104.19 | 389,536 |
| 13 Feb 2024 | 104.80 | 105.20 | 101.70 | 103.20 | 100.49 | 345,537 |
| 12 Feb 2024 | 104.00 | 106.40 | 101.70 | 104.80 | 102.05 | 764,737 |
| 09 Feb 2024 | 105.40 | 112.30 | 103.60 | 103.80 | 101.08 | 1,207,490 |
| 08 Feb 2024 | 122.20 | 122.90 | 119.90 | 120.30 | 117.15 | 149,715 |
| 07 Feb 2024 | 122.50 | 123.50 | 121.40 | 122.20 | 119.00 | 304,333 |
| 06 Feb 2024 | 122.80 | 123.40 | 121.90 | 122.50 | 119.29 | 158,066 |
| 05 Feb 2024 | 123.00 | 124.70 | 122.30 | 122.30 | 119.09 | 134,216 |
| 02 Feb 2024 | 123.40 | 125.10 | 122.50 | 122.50 | 119.29 | 537,352 |
| 01 Feb 2024 | 122.00 | 123.50 | 121.50 | 121.90 | 118.70 | 148,309 |
| 31 Jan 2024 | 122.20 | 123.50 | 121.70 | 122.30 | 119.09 | 349,726 |
| 30 Jan 2024 | 124.00 | 124.10 | 121.10 | 121.80 | 118.61 | 513,063 |
| 29 Jan 2024 | 127.40 | 128.20 | 125.70 | 126.60 | 123.28 | 280,689 |
| 26 Jan 2024 | 125.70 | 127.50 | 124.00 | 127.40 | 124.06 | 127,177 |
| 25 Jan 2024 | 125.30 | 126.70 | 124.80 | 126.60 | 123.28 | 150,516 |
| 24 Jan 2024 | 124.50 | 125.30 | 122.90 | 125.30 | 122.01 | 112,611 |
| 23 Jan 2024 | 124.10 | 124.10 | 122.40 | 122.70 | 119.48 | 120,820 |
| 22 Jan 2024 | 120.30 | 122.90 | 120.00 | 122.60 | 119.39 | 160,445 |
| 19 Jan 2024 | 122.80 | 123.50 | 120.40 | 120.90 | 117.73 | 145,345 |
| 18 Jan 2024 | 124.70 | 125.70 | 122.40 | 122.90 | 119.68 | 241,420 |
| 17 Jan 2024 | 125.00 | 126.00 | 123.40 | 124.30 | 121.04 | 97,940 |
| *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.