Sweco AB (publ) (LON:0H0G)
London · Delayed Price · Currency is GBP · Price in SEK 132.20
-1.10 (-0.83%)
At close: Jul 17, 2026
LON:0H0G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 134.90 | 134.70 | 130.90 | 132.10 | 132.10 | -1.20% | 21,964 |
| May 29, 2026 | 133.75 | 135.20 | 133.10 | 133.70 | 133.70 | -0.27% | 17,711 |
| May 28, 2026 | 134.70 | 135.10 | 133.70 | 134.07 | 134.07 | -0.55% | 14,919 |
| May 27, 2026 | 135.15 | 136.75 | 134.50 | 134.81 | 134.81 | -1.21% | 21,714 |
| May 26, 2026 | 136.20 | 137.20 | 135.60 | 136.47 | 136.47 | 0.57% | 30,765 |
| May 25, 2026 | 132.30 | 135.80 | 132.30 | 135.70 | 135.70 | 4.83% | 1,891 |
| May 22, 2026 | 129.05 | 131.10 | 128.70 | 129.45 | 129.45 | -0.73% | 29,742 |
| May 21, 2026 | 129.45 | 130.75 | 128.70 | 130.41 | 130.41 | 1.96% | 54,439 |
| May 20, 2026 | 125.35 | 130.50 | 124.30 | 127.90 | 127.90 | 0.41% | 147,833 |
| May 19, 2026 | 124.30 | 127.60 | 126.60 | 127.38 | 127.37 | 1.66% | 29,312 |
| May 18, 2026 | 123.05 | 126.00 | 123.50 | 125.30 | 125.30 | 0.08% | 1,007 |
| May 15, 2026 | 124.80 | 126.20 | 124.60 | 125.20 | 125.20 | 0.53% | 33,858 |
| May 13, 2026 | 125.65 | 125.35 | 124.10 | 124.54 | 124.54 | 0.11% | 19,264 |
| May 12, 2026 | 125.75 | 126.35 | 124.40 | 124.40 | 124.40 | -2.58% | 146,373 |
| May 11, 2026 | 127.35 | 128.60 | 127.30 | 127.70 | 127.70 | -0.78% | 25,845 |
| May 8, 2026 | 129.75 | 129.50 | 128.20 | 128.70 | 128.70 | -1.53% | 29,013 |
| May 7, 2026 | 131.75 | 131.60 | 130.70 | 130.70 | 130.70 | -0.07% | 60,111 |