Sweco AB (publ) (LON:0H0G)
London · Delayed Price · Currency is GBP · Price in SEK 151.00
+1.40 (0.94%)
At close: Dec 30, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 150.30 | 151.10 | 148.40 | 148.50 | 148.50 | -1.66% | 804 |
| Dec 30, 2025 | 150.00 | 151.00 | 149.10 | 151.00 | 151.00 | 0.94% | 21,828 |
| Dec 29, 2025 | 148.50 | 149.80 | 148.00 | 149.60 | 149.60 | 0.81% | 47,621 |
| Dec 23, 2025 | 147.35 | 148.70 | 147.90 | 148.40 | 148.40 | 0.27% | 3,486 |
| Dec 22, 2025 | 150.10 | 149.30 | 146.10 | 148.00 | 148.00 | -1.53% | 121,594 |
| Dec 19, 2025 | 151.15 | 151.40 | 150.30 | 150.30 | 150.30 | -1.25% | 36,660 |
| Dec 18, 2025 | 151.15 | 152.20 | 150.00 | 152.20 | 152.20 | 1.33% | 55,883 |
| Dec 17, 2025 | 154.00 | 152.00 | 149.50 | 150.20 | 150.20 | -2.02% | 30,047 |
| Dec 16, 2025 | 154.60 | 154.10 | 153.10 | 153.30 | 153.30 | -0.65% | 103,527 |
| Dec 15, 2025 | 153.65 | 155.20 | 154.10 | 154.30 | 154.30 | 0.26% | 1,993 |
| Dec 12, 2025 | 157.05 | 156.60 | 153.90 | 153.90 | 153.90 | -1.35% | 21,190 |
| Dec 11, 2025 | 157.55 | 157.80 | 155.30 | 156.00 | 156.00 | -1.27% | 22,364 |
| Dec 10, 2025 | 160.80 | 160.30 | 157.55 | 158.00 | 158.00 | -1.86% | 7,121 |
| Dec 9, 2025 | 161.35 | 161.80 | 160.75 | 161.00 | 161.00 | - | 23,832 |
| Dec 8, 2025 | 163.55 | 162.00 | 160.50 | 161.00 | 161.00 | -0.77% | 27,722 |
| Dec 5, 2025 | 164.50 | 164.70 | 162.25 | 162.25 | 162.25 | -0.75% | 871 |
| Dec 4, 2025 | 161.15 | 164.10 | 163.10 | 163.48 | 163.48 | 1.60% | 17,143 |
| Dec 3, 2025 | 160.40 | 161.50 | 159.75 | 160.90 | 160.90 | 1.13% | 13,247 |
| Dec 2, 2025 | 161.55 | 161.60 | 159.10 | 159.10 | 159.10 | -1.91% | 786 |
| Dec 1, 2025 | 161.55 | 163.20 | 161.00 | 162.20 | 162.20 | 0.93% | 22,786 |
| Nov 28, 2025 | 159.85 | 161.25 | 159.60 | 160.70 | 160.70 | 1.13% | 60,470 |
| Nov 27, 2025 | 158.00 | 160.20 | 158.90 | 158.90 | 158.90 | 0.32% | 1,824 |
| Nov 26, 2025 | 160.30 | 159.10 | 158.40 | 158.40 | 158.40 | -0.69% | 2,555 |
| Nov 25, 2025 | 158.00 | 159.70 | 157.60 | 159.50 | 159.50 | 1.08% | 4,354 |
| Nov 24, 2025 | 157.75 | 157.90 | 155.90 | 157.80 | 157.80 | 1.44% | 11,723 |
| Nov 21, 2025 | 155.85 | 156.60 | 155.00 | 155.56 | 155.56 | -2.08% | 3,486 |
| Nov 20, 2025 | 158.90 | 159.60 | 157.90 | 158.86 | 158.86 | 1.25% | 7,334 |
| Nov 19, 2025 | 158.30 | 158.40 | 155.15 | 156.90 | 156.90 | 0.02% | 7,550 |
| Nov 18, 2025 | 157.65 | 158.30 | 155.55 | 156.87 | 156.86 | -2.50% | 256,158 |
| Nov 17, 2025 | 162.00 | 162.00 | 159.00 | 160.89 | 160.89 | -1.00% | 21,851 |
| Nov 14, 2025 | 165.55 | 163.10 | 160.60 | 162.51 | 162.51 | -2.79% | 17,314 |
| Nov 13, 2025 | 167.05 | 167.40 | 165.65 | 167.16 | 167.16 | 0.54% | 3,725 |
| Nov 12, 2025 | 165.55 | 167.80 | 165.90 | 166.26 | 166.26 | 0.64% | 4,629 |
| Nov 11, 2025 | 163.65 | 166.30 | 164.30 | 165.20 | 165.20 | 1.23% | 9,083 |
| Nov 10, 2025 | 163.15 | 164.20 | 162.25 | 163.20 | 163.20 | 0.24% | 9,588 |
| Nov 7, 2025 | 164.30 | 165.10 | 160.40 | 162.81 | 162.81 | -0.54% | 5,840 |
| Nov 6, 2025 | 167.75 | 167.50 | 163.30 | 163.70 | 163.70 | -2.44% | 7,922 |
| Nov 5, 2025 | 166.20 | 168.40 | 165.90 | 167.80 | 167.80 | 0.48% | 5,137 |
| Nov 4, 2025 | 169.35 | 168.20 | 166.40 | 167.00 | 167.00 | -2.60% | 2,788 |
| Nov 3, 2025 | 170.80 | 171.60 | 169.80 | 171.45 | 171.45 | 0.36% | 1,701 |
| Oct 31, 2025 | 172.00 | 171.60 | 170.40 | 170.83 | 170.83 | -2.60% | 5,010 |
| Oct 30, 2025 | 177.05 | 177.05 | 172.40 | 175.40 | 175.40 | 3.09% | 15,232 |
| Oct 29, 2025 | 170.80 | 175.80 | 169.10 | 170.14 | 170.14 | 7.75% | 6,715 |
| Oct 28, 2025 | 158.60 | 158.60 | 157.70 | 157.91 | 157.91 | -0.28% | 1,489 |
| Oct 27, 2025 | 158.90 | 159.55 | 158.20 | 158.36 | 158.36 | -0.04% | 5,693 |
| Oct 24, 2025 | 157.05 | 158.85 | 155.90 | 158.42 | 158.42 | 1.09% | 73,563 |
| Oct 23, 2025 | 156.10 | 157.20 | 156.45 | 156.72 | 156.72 | 0.56% | 33,821 |
| Oct 22, 2025 | 155.25 | 156.80 | 154.90 | 155.84 | 155.84 | 0.79% | 6,954 |
| Oct 21, 2025 | 153.25 | 155.10 | 153.50 | 154.62 | 154.62 | 0.99% | 2,030 |
| Oct 20, 2025 | 152.90 | 153.50 | 152.40 | 153.10 | 153.10 | 1.28% | 8,648 |