Sweco AB (publ) (BIT:1SWEC)
Italy · Delayed Price · Currency is EUR 14.08
+0.16 (1.15%)
At close: Aug 8, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.71% | - |
| Aug 11, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.71% | - |
| Aug 8, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.15% | - |
| Aug 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.64% | - |
| Aug 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.37% | - |
| Aug 5, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.29% | - |
| Aug 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Aug 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.99% | - |
| Jul 31, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.72% | - |
| Jul 30, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.87% | - |
| Jul 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.87% | - |
| Jul 28, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.18% | - |
| Jul 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.07% | - |
| Jul 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.59% | - |
| Jul 23, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.81% | - |
| Jul 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.80% | - |
| Jul 21, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -3.04% | - |
| Jul 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.00% | - |
| Jul 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.60% | - |
| Jul 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.67% | - |
| Jul 15, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% | - |
| Jul 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.52% | - |
| Jul 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.66% | - |
| Jul 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.87% | - |
| Jul 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% | - |
| Jul 8, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.62% | - |
| Jul 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.95% | - |
| Jul 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jul 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.48% | - |
| Jul 2, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.07% | - |
| Jul 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.07% | - |
| Jun 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 3.02% | - |
| Jun 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% | - |
| Jun 26, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.36% | - |
| Jun 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.07% | - |
| Jun 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 4.77% | - |
| Jun 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.47% | - |
| Jun 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Jun 19, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.06% | - |
| Jun 18, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.68% | - |
| Jun 17, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.01% | - |
| Jun 16, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.47% | - |
| Jun 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% | - |
| Jun 12, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.37% | - |
| Jun 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.34% | - |
| Jun 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.64% | - |
| Jun 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.20% | - |
| Jun 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jun 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.73% | - |
| Jun 4, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.46% | - |