Sweco AB (publ) (LON:0H0G)
London · Delayed Price · Currency is GBP · Price in SEK 127.20
0.00 (0.00%)
At close: Sep 25, 2026
LON:0H0G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 127.80 | 127.80 | 127.10 | 128.00 | 128.00 | 0.63% | 3,772 |
| Sep 24, 2026 | 130.40 | 129.00 | 127.10 | 127.20 | 127.20 | -2.45% | 42,654 |
| Sep 23, 2026 | 131.25 | 132.90 | 129.70 | 130.40 | 130.40 | 3.57% | 1,454 |
| Sep 22, 2026 | 126.30 | 127.10 | 125.80 | 125.90 | 125.90 | -0.16% | 4,065 |
| Sep 21, 2026 | 125.25 | 127.80 | 125.70 | 126.10 | 126.10 | 1.53% | 9,580 |
| Sep 18, 2026 | 127.35 | 128.00 | 124.20 | 124.20 | 124.20 | -2.97% | 76,152 |
| Sep 17, 2026 | 127.85 | 128.80 | 127.50 | 128.00 | 128.00 | 0.08% | 32,101 |
| Sep 16, 2026 | 126.80 | 128.20 | 126.60 | 127.90 | 127.90 | 0.87% | 18,686 |
| Sep 15, 2026 | 127.15 | 126.80 | 123.90 | 126.80 | 126.80 | -0.43% | 50,569 |
| Sep 14, 2026 | 125.55 | 127.35 | 125.80 | 127.35 | 127.35 | 0.51% | 8,162 |
| Sep 11, 2026 | 126.70 | 126.70 | 125.10 | 126.70 | 126.70 | 0.16% | 10,320 |
| Sep 10, 2026 | 126.80 | 127.10 | 126.20 | 126.50 | 126.50 | -0.47% | 1,219 |
| Sep 9, 2026 | 127.35 | 128.60 | 126.40 | 127.10 | 127.10 | -0.66% | 13,335 |
| Sep 8, 2026 | 128.30 | 129.10 | 127.80 | 127.95 | 127.95 | -0.78% | 42,774 |
| Sep 7, 2026 | 129.75 | 129.60 | 128.95 | 128.95 | 128.95 | -0.96% | 1,645 |
| Sep 4, 2026 | 131.65 | 132.10 | 128.60 | 130.20 | 130.20 | -1.36% | 7,238 |
| Sep 3, 2026 | 129.35 | 133.70 | 131.20 | 132.00 | 132.00 | 1.93% | 8,509 |
| Sep 2, 2026 | 128.40 | 129.60 | 128.30 | 129.50 | 129.50 | -0.23% | 27,816 |
| Sep 1, 2026 | 127.75 | 130.50 | 127.60 | 129.80 | 129.80 | 1.17% | 12,046 |
| Aug 31, 2026 | 129.20 | 129.40 | 128.10 | 128.30 | 128.30 | -1.53% | 9,809 |
| Aug 28, 2026 | 129.25 | 130.80 | 129.00 | 130.30 | 130.30 | 0.93% | 17,153 |
| Aug 27, 2026 | 128.60 | 129.10 | 127.80 | 129.10 | 129.10 | 0.86% | 9,406 |
| Aug 26, 2026 | 127.75 | 128.90 | 127.90 | 128.00 | 128.00 | -0.12% | 29,175 |
| Aug 25, 2026 | 127.55 | 128.60 | 125.90 | 128.15 | 128.15 | 0.35% | 27,496 |
| Aug 24, 2026 | 126.60 | 128.00 | 126.30 | 127.70 | 127.70 | 0.24% | 8,198 |
| Aug 21, 2026 | 125.75 | 127.50 | 126.40 | 127.40 | 127.40 | 0.95% | 5,695 |
| Aug 20, 2026 | 124.80 | 126.50 | 124.80 | 126.20 | 126.20 | 0.48% | 4,296 |
| Aug 19, 2026 | 123.75 | 125.60 | 123.40 | 125.60 | 125.60 | 1.29% | 261 |
| Aug 18, 2026 | 124.10 | 124.90 | 123.80 | 124.00 | 124.00 | -0.16% | 32,135 |
| Aug 17, 2026 | 126.20 | 126.00 | 124.20 | 124.20 | 124.20 | -1.04% | 8,556 |
| Aug 14, 2026 | 126.60 | 126.40 | 125.40 | 125.50 | 125.50 | -0.32% | 24,570 |
| Aug 13, 2026 | 127.45 | 127.30 | 125.90 | 125.90 | 125.90 | -3.08% | 4,618 |
| Aug 12, 2026 | 129.75 | 129.90 | 126.90 | 129.90 | 129.90 | -0.54% | 92,741 |
| Aug 11, 2026 | 130.30 | 130.70 | 129.90 | 130.60 | 130.60 | -0.27% | 92,523 |
| Aug 10, 2026 | 133.65 | 132.25 | 130.10 | 130.95 | 130.95 | -1.50% | 2,936 |
| Aug 7, 2026 | 131.35 | 133.10 | 131.65 | 132.95 | 132.95 | 0.42% | 1,667 |
| Aug 6, 2026 | 132.00 | 132.70 | 132.00 | 132.40 | 132.40 | -0.11% | 646 |
| Aug 5, 2026 | 133.55 | 132.80 | 132.55 | 132.55 | 132.55 | -0.64% | 423 |
| Aug 4, 2026 | 135.65 | 133.70 | 132.90 | 133.40 | 133.40 | -1.91% | 29,899 |
| Aug 3, 2026 | 134.30 | 136.75 | 135.40 | 136.00 | 136.00 | 0.59% | 1,502 |
| Jul 31, 2026 | 134.60 | 135.20 | 134.20 | 135.20 | 135.20 | 0.82% | 1,774 |
| Jul 30, 2026 | 134.70 | 136.00 | 133.60 | 134.10 | 134.10 | -0.37% | 3,563 |
| Jul 29, 2026 | 133.65 | 135.30 | 133.90 | 134.60 | 134.60 | -0.30% | 2,161 |
| Jul 28, 2026 | 134.20 | 135.30 | 132.70 | 135.00 | 135.00 | 0.60% | 2,398 |
| Jul 27, 2026 | 134.40 | 136.00 | 134.10 | 134.20 | 134.20 | 0.60% | 6,545 |
| Jul 24, 2026 | 129.05 | 133.40 | 129.90 | 133.40 | 133.40 | 1.99% | 2,813 |
| Jul 23, 2026 | 130.80 | 130.80 | 129.30 | 130.80 | 130.80 | -0.08% | 770,676 |
| Jul 22, 2026 | 130.10 | 132.60 | 129.10 | 130.90 | 130.90 | -0.15% | 388,294 |
| Jul 21, 2026 | 135.65 | 136.00 | 130.90 | 131.10 | 131.10 | -0.68% | 421,801 |
| Jul 20, 2026 | 132.00 | 136.80 | 132.00 | 132.00 | 132.00 | -0.15% | 43,368 |