Sweco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	141.05	143.20	142.00	143.20	143.20	-0.98%	4,437
Feb 27, 2026	143.75	144.90	143.30	144.61	144.61	0.29%	24,799
Feb 26, 2026	141.65	144.20	142.70	144.20	144.20	1.19%	7,867
Feb 25, 2026	142.40	143.00	141.40	142.50	142.50	0.71%	18,605
Feb 24, 2026	140.30	143.30	140.70	141.50	141.50	0.14%	102,400
Feb 23, 2026	143.75	144.30	141.30	141.30	141.30	-1.87%	15,860
Feb 20, 2026	143.05	144.80	142.80	144.00	144.00	1.23%	3,217
Feb 19, 2026	142.10	142.40	140.80	142.25	142.25	-0.04%	19,342
Feb 18, 2026	139.15	142.30	139.00	142.30	142.30	1.79%	1,331
Feb 17, 2026	137.05	139.80	135.70	139.80	139.80	1.82%	2,873
Feb 16, 2026	140.00	138.85	137.30	137.30	137.30	-1.29%	8,662
Feb 13, 2026	137.75	140.30	136.40	139.10	139.10	0.51%	79,288
Feb 12, 2026	140.50	141.10	138.40	138.40	138.40	-2.05%	10,925
Feb 11, 2026	148.70	148.05	140.80	141.30	141.30	-3.48%	27,810
Feb 10, 2026	146.90	148.50	146.40	146.40	146.40	-0.20%	11,247
Feb 9, 2026	150.60	149.10	146.35	146.70	146.70	-2.00%	2,811
Feb 6, 2026	146.40	149.90	146.00	149.70	149.70	2.39%	45,474
Feb 5, 2026	150.30	148.00	144.80	146.20	146.20	-3.43%	74,174
Feb 4, 2026	148.40	151.80	148.20	151.40	151.40	2.37%	31,574
Feb 3, 2026	149.85	150.05	147.20	147.90	147.90	-0.82%	33,513
Feb 2, 2026	147.15	149.70	146.00	149.13	149.13	0.97%	14,067
Jan 30, 2026	147.45	148.50	146.80	147.70	147.70	0.61%	21,393
Jan 29, 2026	147.45	148.00	146.80	146.80	146.80	-0.27%	75,081
Jan 28, 2026	147.35	148.00	146.40	147.20	147.20	0.44%	27,828
Jan 27, 2026	145.85	147.50	146.55	146.55	146.55	0.10%	1,730
Jan 26, 2026	146.90	147.15	146.00	146.40	146.40	-0.20%	2,416
Jan 23, 2026	146.80	148.50	146.10	146.70	146.70	0.89%	16,054
Jan 22, 2026	143.25	145.60	144.40	145.40	145.40	2.39%	13,033
Jan 21, 2026	144.50	143.20	141.50	142.00	142.00	-0.94%	333,118
Jan 20, 2026	142.70	143.35	141.20	143.35	143.35	-0.10%	22,358
Jan 19, 2026	146.50	145.80	143.50	143.50	143.50	-4.40%	1,153
Jan 16, 2026	149.25	151.00	149.10	150.10	150.10	0.30%	14,681
Jan 15, 2026	148.00	149.70	148.10	149.65	149.65	1.05%	23,006
Jan 14, 2026	146.90	148.10	146.70	148.10	148.10	0.68%	18,190
Jan 13, 2026	147.85	147.10	145.50	147.10	147.10	-0.54%	135,649
Jan 12, 2026	148.60	149.30	147.00	147.90	147.90	-0.34%	660
Jan 9, 2026	147.65	148.50	147.90	148.40	148.40	0.20%	2,798
Jan 8, 2026	150.30	149.00	147.70	148.10	148.10	-1.77%	7,889
Jan 7, 2026	150.60	151.80	148.80	150.78	150.78	1.70%	3,020
Jan 5, 2026	149.85	150.90	148.25	148.25	148.25	-0.17%	548
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