Sweco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.77	13.77	13.77	13.77	13.77	-0.65%	-
Jan 29, 2026	13.86	13.86	13.86	13.86	13.86	0.65%	-
Jan 28, 2026	13.77	13.77	13.77	13.77	13.77	0.66%	-
Jan 27, 2026	13.68	13.68	13.68	13.68	13.68	-0.65%	-
Jan 26, 2026	13.77	13.77	13.77	13.77	13.77	0.29%	-
Jan 23, 2026	13.73	13.73	13.73	13.73	13.73	3.23%	-
Jan 22, 2026	13.30	13.30	13.30	13.30	13.30	0.68%	-
Jan 21, 2026	13.21	13.21	13.21	13.21	13.21	-0.15%	-
Jan 20, 2026	13.23	13.23	13.23	13.23	13.23	-3.01%	-
Jan 19, 2026	13.64	13.64	13.64	13.64	13.64	-1.02%	-
Jan 16, 2026	13.78	13.78	13.78	13.78	13.78	0.22%	-
Jan 15, 2026	13.75	13.75	13.75	13.75	13.75	1.48%	-
Jan 14, 2026	13.55	13.55	13.55	13.55	13.55	-0.44%	-
Jan 13, 2026	13.61	13.61	13.61	13.61	13.61	-0.37%	-
Jan 12, 2026	13.66	13.66	13.66	13.66	13.66	-	-
Jan 9, 2026	13.66	13.66	13.66	13.66	13.66	-0.07%	-
Jan 8, 2026	13.67	13.67	13.67	13.67	13.67	-0.44%	-
Jan 7, 2026	13.73	13.73	13.73	13.73	13.73	0.07%	-
Jan 6, 2026	13.72	13.72	13.72	13.72	13.72	0.15%	-
Jan 5, 2026	13.70	13.70	13.70	13.70	13.70	-0.65%	-
Jan 2, 2026	13.79	13.79	13.79	13.79	13.79	0.88%	-
Dec 30, 2025	13.67	13.67	13.67	13.67	13.67	0.74%	-
Dec 29, 2025	13.57	13.57	13.57	13.57	13.57	0.67%	-
Dec 23, 2025	13.48	13.48	13.48	13.48	13.48	-1.32%	-
Dec 22, 2025	13.66	13.66	13.66	13.66	13.66	-0.94%	-
Dec 19, 2025	13.79	13.79	13.79	13.79	13.79	1.40%	-
Dec 18, 2025	13.60	13.60	13.60	13.60	13.60	-2.65%	-
Dec 17, 2025	13.97	13.97	13.97	13.97	13.97	0.14%	-
Dec 16, 2025	13.95	13.95	13.95	13.95	13.95	-1.20%	-
Dec 15, 2025	14.12	14.12	14.12	14.12	14.12	-0.70%	-
Dec 12, 2025	14.22	14.22	14.22	14.22	14.22	-0.91%	-
Dec 11, 2025	14.35	14.35	14.35	14.35	14.35	-1.78%	-
Dec 10, 2025	14.61	14.61	14.61	14.61	14.61	0.21%	-
Dec 9, 2025	14.58	14.58	14.58	14.58	14.58	-0.75%	-
Dec 8, 2025	14.69	14.69	14.69	14.69	14.69	-0.88%	-
Dec 5, 2025	14.82	14.82	14.82	14.82	14.82	1.44%	-
Dec 4, 2025	14.61	14.61	14.61	14.61	14.61	1.32%	-
Dec 3, 2025	14.42	14.42	14.42	14.42	14.42	-1.50%	-
Dec 2, 2025	14.64	14.64	14.64	14.64	14.64	1.39%	-
Dec 1, 2025	14.44	14.44	14.44	14.44	14.44	0.84%	-
Nov 28, 2025	14.32	14.32	14.32	14.32	14.32	0.70%	-
Nov 27, 2025	14.22	14.22	14.22	14.22	14.22	-1.32%	-
Nov 26, 2025	14.41	14.41	14.41	14.41	14.41	2.13%	-
Nov 25, 2025	14.11	14.11	14.11	14.11	14.11	0.14%	-
Nov 24, 2025	14.09	14.09	14.09	14.09	14.09	0.50%	-
Nov 21, 2025	14.02	14.02	14.02	14.02	14.02	-1.75%	-
Nov 20, 2025	14.27	14.27	14.27	14.27	14.27	1.71%	-
Nov 19, 2025	14.03	14.03	14.03	14.03	14.03	-0.92%	-
Nov 18, 2025	14.16	14.16	14.16	14.16	14.16	-2.95%	-
Nov 17, 2025	14.59	14.59	14.59	14.59	14.59	-2.54%	-