Sweco AB (publ) (LON:0H0G)
London · Delayed Price · Currency is GBP · Price in SEK 130.60
-0.35 (-0.27%)
At close: Aug 11, 2026
LON:0H0G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 131.85 | 134.00 | 130.60 | 132.20 | 132.20 | -0.83% | 4,509 |
| Jul 16, 2026 | 132.20 | 133.40 | 131.80 | 133.30 | 133.30 | 1.60% | 40,821 |
| Jul 15, 2026 | 129.85 | 131.90 | 129.05 | 131.20 | 131.20 | - | 27,996 |
| Jul 14, 2026 | 130.60 | 131.30 | 128.80 | 131.20 | 131.20 | -0.23% | 5,652 |
| Jul 13, 2026 | 130.70 | 131.80 | 130.20 | 131.50 | 131.50 | -0.38% | 582,594 |
| Jul 10, 2026 | 131.45 | 132.20 | 131.20 | 132.00 | 132.00 | 0.38% | 302,202 |
| Jul 9, 2026 | 131.55 | 132.90 | 130.50 | 131.50 | 131.50 | 0.38% | 3,675 |
| Jul 8, 2026 | 134.00 | 133.95 | 129.00 | 131.00 | 131.00 | -2.46% | 3,030 |
| Jul 7, 2026 | 135.65 | 136.70 | 134.30 | 134.30 | 134.30 | -1.83% | 17,664 |
| Jul 6, 2026 | 136.00 | 138.70 | 136.60 | 136.80 | 136.80 | -1.26% | 16,018 |
| Jul 3, 2026 | 132.10 | 138.60 | 132.80 | 138.55 | 138.55 | 5.28% | 4,956 |
| Jul 2, 2026 | 128.80 | 131.95 | 129.00 | 131.60 | 131.60 | 1.78% | 531 |
| Jul 1, 2026 | 127.65 | 129.30 | 127.50 | 129.30 | 129.30 | 1.89% | 2,433 |
| Jun 30, 2026 | 126.40 | 127.70 | 126.00 | 126.90 | 126.90 | 0.87% | 14,431 |
| Jun 29, 2026 | 125.85 | 126.80 | 125.40 | 125.80 | 125.80 | -0.40% | 3,163 |
| Jun 26, 2026 | 126.00 | 126.80 | 124.80 | 126.30 | 126.30 | - | 1,170 |
| Jun 25, 2026 | 126.20 | 128.25 | 125.10 | 126.30 | 126.30 | 1.04% | 67,486 |
| Jun 24, 2026 | 124.50 | 125.00 | 122.90 | 125.00 | 125.00 | -0.16% | 11,314 |
| Jun 23, 2026 | 126.10 | 125.65 | 124.30 | 125.20 | 125.20 | -1.80% | 8,380 |
| Jun 22, 2026 | 130.00 | 127.50 | 125.40 | 127.50 | 127.50 | -2.82% | 2,187 |
| Jun 18, 2026 | 132.00 | 131.90 | 131.10 | 131.20 | 131.20 | -0.38% | 946 |
| Jun 17, 2026 | 133.35 | 133.40 | 131.20 | 131.70 | 131.70 | -1.50% | 156,137 |
| Jun 16, 2026 | 135.25 | 134.30 | 133.10 | 133.70 | 133.70 | -0.52% | 8,084 |
| Jun 15, 2026 | 135.25 | 137.05 | 134.40 | 134.40 | 134.40 | 1.01% | 842,946 |
| Jun 12, 2026 | 130.70 | 133.30 | 131.30 | 133.05 | 133.05 | 2.50% | 12,688 |
| Jun 11, 2026 | 130.40 | 131.70 | 129.80 | 129.80 | 129.80 | -0.61% | 8,769 |
| Jun 10, 2026 | 130.30 | 131.70 | 129.30 | 130.60 | 130.60 | -0.08% | 1,018 |
| Jun 9, 2026 | 130.30 | 133.00 | 130.70 | 130.70 | 130.70 | -0.15% | 966,788 |
| Jun 8, 2026 | 129.65 | 130.90 | 128.60 | 130.90 | 130.90 | -1.43% | 3,297 |
| Jun 5, 2026 | 132.70 | 133.20 | 132.10 | 132.80 | 132.80 | -0.15% | 69,102 |
| Jun 4, 2026 | 132.20 | 134.20 | 132.30 | 133.00 | 133.00 | - | 24,423 |
| Jun 3, 2026 | 134.70 | 133.40 | 132.50 | 133.00 | 133.00 | -1.63% | 16,019 |
| Jun 2, 2026 | 131.75 | 137.70 | 134.30 | 135.20 | 135.20 | 2.35% | 30,070 |