Sweco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.19	13.19	13.19	13.19	13.19	-0.30%	-
Feb 19, 2026	13.23	13.23	13.23	13.23	13.23	2.32%	-
Feb 18, 2026	12.93	12.93	12.93	12.93	12.93	1.97%	-
Feb 17, 2026	12.68	12.68	12.68	12.68	12.68	-2.31%	-
Feb 16, 2026	12.98	12.98	12.98	12.98	12.98	-0.23%	-
Feb 13, 2026	13.01	13.01	13.01	13.01	13.01	-1.81%	-
Feb 12, 2026	13.25	13.25	13.25	13.25	13.25	-3.00%	-
Feb 11, 2026	13.66	13.66	13.66	13.66	13.66	-	-
Feb 10, 2026	13.66	13.66	13.66	13.66	13.66	-2.57%	-
Feb 9, 2026	14.02	14.02	14.02	14.02	14.02	3.39%	-
Feb 6, 2026	13.56	13.56	13.56	13.56	13.56	-3.28%	-
Feb 5, 2026	14.08	14.08	14.02	14.02	14.02	0.65%	40
Feb 4, 2026	13.93	13.93	13.93	13.93	13.93	-0.78%	-
Feb 3, 2026	14.04	14.04	14.04	14.04	14.04	2.56%	-
Feb 2, 2026	13.69	13.69	13.69	13.69	13.69	-0.58%	-
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%	-