Sweco AB (publ) (LON:0H0G)
London · Delayed Price · Currency is GBP · Price in SEK 175.40
+5.26 (3.09%)
At close: Oct 30, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 151.65 | 152.50 | 150.05 | 151.16 | 151.16 | -0.93% | 34,836 |
| Oct 16, 2025 | 153.55 | 153.20 | 152.00 | 152.57 | 152.57 | -0.88% | 9,550 |
| Oct 15, 2025 | 154.10 | 155.05 | 153.50 | 153.93 | 153.93 | -0.05% | 6,111 |
| Oct 14, 2025 | 157.05 | 157.00 | 153.50 | 154.00 | 154.00 | -3.01% | 17,868 |
| Oct 13, 2025 | 158.50 | 159.30 | 157.70 | 158.78 | 158.78 | -0.88% | 2,588 |
| Oct 10, 2025 | 160.60 | 161.40 | 158.10 | 160.19 | 160.19 | -0.88% | 9,192 |
| Oct 9, 2025 | 161.65 | 162.80 | 160.70 | 161.62 | 161.62 | -0.44% | 13,814 |
| Oct 8, 2025 | 161.25 | 162.40 | 160.80 | 162.33 | 162.33 | 0.19% | 2,858 |
| Oct 7, 2025 | 162.30 | 163.80 | 161.50 | 162.02 | 162.02 | 0.51% | 5,523 |
| Oct 6, 2025 | 159.35 | 161.20 | 159.50 | 161.20 | 161.20 | 0.88% | 7,042 |
| Oct 3, 2025 | 157.15 | 160.10 | 158.50 | 159.80 | 159.80 | 0.77% | 8,991 |
| Oct 2, 2025 | 158.30 | 159.95 | 157.90 | 158.58 | 158.58 | 0.96% | 5,913 |
| Oct 1, 2025 | 157.35 | 158.90 | 157.00 | 157.08 | 157.08 | 1.10% | 381,800 |
| Sep 30, 2025 | 153.65 | 157.20 | 154.70 | 155.37 | 155.37 | 0.12% | 19,741 |
| Sep 29, 2025 | 153.65 | 155.80 | 153.50 | 155.18 | 155.18 | 1.91% | 110,654 |
| Sep 26, 2025 | 150.80 | 152.80 | 150.90 | 152.27 | 152.27 | 0.98% | 54,976 |
| Sep 25, 2025 | 153.35 | 151.50 | 150.30 | 150.80 | 150.80 | -3.12% | 42,155 |
| Sep 24, 2025 | 156.50 | 156.40 | 153.80 | 155.65 | 155.65 | -1.48% | 19,065 |
| Sep 23, 2025 | 156.50 | 158.90 | 157.10 | 158.00 | 158.00 | 0.76% | 49,318 |
| Sep 22, 2025 | 157.35 | 158.45 | 156.80 | 156.80 | 156.80 | -2.20% | 259,992 |
| Sep 19, 2025 | 166.50 | 163.65 | 157.68 | 160.33 | 160.33 | -2.36% | 16,613 |
| 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 |