Sweco AB (publ) (LON:0H0G)
London · Delayed Price · Currency is GBP · Price in SEK 164.65
-2.66 (-1.59%)
At close: Sep 17, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 164.40 | 165.85 | 163.70 | 164.20 | 164.20 | -0.27% | 101,549 |
| Sep 17, 2025 | 165.35 | 166.05 | 164.40 | 164.65 | 164.65 | -1.59% | 13,190 |
| Sep 16, 2025 | 168.90 | 169.30 | 165.30 | 167.32 | 167.32 | -0.71% | 65,754 |
| Sep 15, 2025 | 167.85 | 169.90 | 167.20 | 168.52 | 168.52 | 1.15% | 11,717 |
| Sep 12, 2025 | 166.50 | 167.60 | 165.85 | 166.60 | 166.60 | 1.22% | 60,520 |
| Sep 11, 2025 | 164.10 | 166.90 | 164.30 | 164.60 | 164.60 | -0.33% | 2,119 |
| Sep 10, 2025 | 164.40 | 166.25 | 164.60 | 165.15 | 165.15 | 0.78% | 10,575 |
| Sep 9, 2025 | 163.35 | 165.10 | 163.50 | 163.87 | 163.87 | 0.41% | 8,515 |
| Sep 8, 2025 | 163.05 | 164.10 | 163.00 | 163.20 | 163.20 | 0.72% | 3,961 |
| Sep 5, 2025 | 162.20 | 163.90 | 161.70 | 162.03 | 162.03 | 0.57% | 4,341 |
| Sep 4, 2025 | 159.15 | 161.40 | 159.40 | 161.12 | 161.12 | 1.38% | 2,325 |
| Sep 3, 2025 | 158.30 | 159.40 | 158.00 | 158.92 | 158.92 | -2.15% | 1,865 |
| Sep 2, 2025 | 159.75 | 163.35 | 158.20 | 162.42 | 162.42 | 2.24% | 28,914 |
| Sep 1, 2025 | 159.05 | 159.80 | 158.70 | 158.87 | 158.87 | -0.63% | 7,016 |
| Aug 29, 2025 | 161.25 | 162.30 | 158.80 | 159.88 | 159.88 | -1.93% | 9,411 |
| Aug 28, 2025 | 163.35 | 164.50 | 161.70 | 163.03 | 163.03 | 0.82% | 12,601 |
| Aug 27, 2025 | 161.05 | 163.40 | 159.70 | 161.70 | 161.70 | -1.34% | 9,026 |
| Aug 26, 2025 | 162.30 | 164.10 | 161.10 | 163.90 | 163.90 | -0.78% | 5,618 |
| Aug 25, 2025 | 166.40 | 166.40 | 164.20 | 165.19 | 165.19 | -1.12% | 2,043 |
| Aug 22, 2025 | 163.55 | 166.80 | 164.50 | 167.05 | 167.05 | 0.94% | 5,203 |
| Aug 21, 2025 | 165.35 | 165.50 | 163.20 | 165.50 | 165.50 | 0.31% | 7,339 |
| Aug 20, 2025 | 164.90 | 166.10 | 164.80 | 164.98 | 164.98 | -0.28% | 6,617 |
| Aug 19, 2025 | 160.80 | 168.00 | 165.30 | 165.44 | 165.44 | 4.38% | 5,491 |
| Aug 18, 2025 | 159.15 | 160.60 | 157.20 | 158.50 | 158.50 | -1.12% | 6,543 |
| Aug 15, 2025 | 158.60 | 160.40 | 159.45 | 160.30 | 160.30 | 1.37% | 1,685 |
| Aug 14, 2025 | 156.80 | 158.60 | 157.00 | 158.13 | 158.13 | 0.05% | 5,180 |
| Aug 13, 2025 | 158.40 | 158.40 | 156.50 | 158.06 | 158.06 | 0.63% | 393,074 |
| Aug 12, 2025 | 156.90 | 158.00 | 156.30 | 157.07 | 157.07 | -0.14% | 5,566 |
| Aug 11, 2025 | 157.65 | 157.29 | 156.40 | 157.29 | 157.29 | 0.17% | 1,279 |
| Aug 8, 2025 | 156.10 | 157.70 | 156.60 | 157.03 | 157.03 | -0.46% | 5,688 |
| Aug 7, 2025 | 154.70 | 158.05 | 155.45 | 157.75 | 157.75 | 1.40% | 72,686 |
| Aug 6, 2025 | 156.10 | 156.45 | 154.00 | 155.58 | 155.58 | - | 10,564 |
| Aug 5, 2025 | 152.50 | 156.20 | 155.00 | 155.58 | 155.58 | 1.92% | 4,824 |
| Aug 4, 2025 | 151.55 | 153.30 | 151.50 | 152.65 | 152.65 | 0.28% | 2,769 |
| Aug 1, 2025 | 154.30 | 153.30 | 151.90 | 152.22 | 152.22 | -2.30% | 4,033 |
| Jul 31, 2025 | 155.75 | 156.50 | 154.30 | 155.81 | 155.81 | -0.34% | 4,707 |
| Jul 30, 2025 | 156.90 | 159.70 | 155.10 | 156.34 | 156.34 | 0.14% | 4,193 |
| Jul 29, 2025 | 154.10 | 156.60 | 154.40 | 156.13 | 156.13 | 1.41% | 10,126 |
| Jul 28, 2025 | 152.30 | 155.20 | 153.50 | 153.95 | 153.95 | 1.65% | 6,837 |
| Jul 25, 2025 | 152.70 | 153.45 | 150.10 | 151.45 | 151.45 | -1.01% | 13,695 |
| Jul 24, 2025 | 151.65 | 153.10 | 151.20 | 152.99 | 152.99 | 1.35% | 14,325 |
| Jul 23, 2025 | 150.30 | 151.45 | 149.40 | 150.95 | 150.95 | -0.09% | 7,303 |
| Jul 22, 2025 | 152.70 | 152.55 | 149.00 | 151.09 | 151.09 | -1.55% | 395,864 |
| Jul 21, 2025 | 153.15 | 154.30 | 152.10 | 153.47 | 153.47 | -1.74% | 6,785 |
| Jul 18, 2025 | 159.65 | 159.70 | 153.60 | 156.19 | 156.19 | -1.62% | 4,467 |
| Jul 17, 2025 | 157.85 | 161.10 | 157.50 | 158.76 | 158.76 | -1.84% | 7,995 |
| Jul 16, 2025 | 166.70 | 165.40 | 154.10 | 161.73 | 161.73 | -4.78% | 12,061 |
| Jul 15, 2025 | 167.15 | 169.85 | 167.60 | 169.85 | 169.85 | 1.51% | 1,441 |
| Jul 14, 2025 | 167.85 | 168.10 | 166.90 | 167.32 | 167.32 | -1.17% | 4,026 |
| Jul 11, 2025 | 168.90 | 169.90 | 169.00 | 169.30 | 169.30 | 0.35% | 1,406 |