Sweco AB (publ) (BIT:1SWEC)
Italy · Delayed Price · Currency is EUR 12.99
+0.14 (1.09%)
At close: Feb 10, 2026
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.09% | - |
| Feb 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -6.00% | - |
| Feb 6, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 6.80% | - |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.18% | - |
| Feb 4, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | - |
| Feb 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.38% | - |
| Feb 2, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -7.07% | - |
| Jan 30, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -3.84% | - |
| Jan 29, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -2.48% | - |
| Jan 28, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.61% | - |
| Jan 27, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.62% | - |
| Jan 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.33% | - |
| Jan 23, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.99% | - |
| Jan 22, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 8.21% | - |
| Jan 21, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -3.98% | - |
| Jan 20, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.55% | - |
| Jan 19, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 4.69% | - |
| Jan 16, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 2.97% | - |
| Jan 15, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.82% | - |
| Jan 14, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -5.20% | - |
| Jan 13, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 5.49% | - |
| Jan 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.65% | - |
| Jan 9, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 2.88% | - |
| Jan 8, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% | - |
| Jan 7, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.29% | - |
| Jan 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.96% | - |
| Jan 5, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -4.99% | - |
| Jan 2, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 4.01% | - |
| Dec 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Dec 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Dec 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.03% | - |
| Dec 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.41% | - |
| Dec 19, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 5.06% | - |
| Dec 18, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.63% | - |
| Dec 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.72% | - |
| Dec 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.65% | - |
| Dec 15, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.35% | - |
| Dec 12, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.07% | - |
| Dec 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -3.45% | - |
| Dec 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -3.34% | - |
| Dec 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.25% | - |
| Dec 8, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 4.04% | - |
| Dec 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% | - |
| Dec 4, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% | - |
| Dec 3, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -3.50% | - |
| Dec 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 3.84% | - |
| Dec 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Nov 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.52% | - |
| Nov 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -3.33% | - |
| Nov 26, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 4.31% | - |