Sweco AB (publ) (LON:0H0G)
London · Delayed Price · Currency is GBP · Price in SEK 147.70
+0.90 (0.61%)
At close: Jan 30, 2026
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |