Sweco AB (publ) (STO:SWEC.A)
Sweden · Delayed Price · Currency is SEK 129.00
-4.50 (-3.37%)
Apr 29, 2026, 3:12 PM CET
STO:SWEC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | -4.12% | 2,585 |
| Apr 28, 2026 | 139.00 | 139.00 | 129.50 | 133.50 | 133.50 | -4.98% | 3,488 |
| Apr 27, 2026 | 143.50 | 143.50 | 140.50 | 140.50 | 140.50 | -2.77% | 613 |
| Apr 24, 2026 | 146.50 | 146.50 | 143.50 | 144.50 | 144.50 | -1.37% | 949 |
| Apr 23, 2026 | 149.00 | 149.00 | 145.00 | 146.50 | 146.50 | -4.56% | 1,447 |
| Apr 22, 2026 | 152.00 | 153.50 | 150.00 | 153.50 | 149.80 | 2.68% | 627 |
| Apr 21, 2026 | 149.50 | 152.00 | 149.50 | 149.50 | 145.90 | - | 8,676 |
| Apr 20, 2026 | 149.00 | 150.50 | 148.00 | 149.50 | 145.90 | -1.32% | 1,376 |
| Apr 17, 2026 | 149.00 | 151.50 | 149.00 | 151.50 | 147.85 | 3.06% | 2,452 |
| Apr 16, 2026 | 146.50 | 148.00 | 146.50 | 147.00 | 143.46 | 0.68% | 1,878 |
| Apr 15, 2026 | 146.50 | 147.00 | 146.00 | 146.00 | 142.48 | -0.34% | 1,735 |
| Apr 14, 2026 | 144.00 | 147.50 | 144.00 | 146.50 | 142.97 | 1.74% | 1,546 |
| Apr 13, 2026 | 145.00 | 145.00 | 141.50 | 144.00 | 140.53 | 1.05% | 3,239 |
| Apr 10, 2026 | 144.00 | 148.00 | 141.00 | 142.50 | 139.07 | 2.52% | 6,084 |
| Apr 9, 2026 | 138.50 | 140.50 | 137.50 | 139.00 | 135.65 | 0.36% | 12,019 |
| Apr 8, 2026 | 137.50 | 140.00 | 137.00 | 138.50 | 135.16 | 2.97% | 6,233 |
| Apr 7, 2026 | 135.00 | 137.00 | 133.50 | 134.50 | 131.26 | 1.51% | 8,277 |
| Apr 2, 2026 | 132.50 | 133.00 | 130.00 | 132.50 | 129.31 | - | 168 |
| Apr 1, 2026 | 134.50 | 136.00 | 129.50 | 132.50 | 129.31 | -0.38% | 3,046 |
| Mar 31, 2026 | 138.50 | 138.50 | 132.00 | 133.00 | 129.79 | -10.44% | 9,560 |
| Mar 30, 2026 | 139.00 | 148.50 | 128.50 | 148.50 | 144.92 | 13.36% | 842 |
| Mar 27, 2026 | 131.00 | 132.00 | 130.50 | 131.00 | 127.84 | - | 2,244 |
| Mar 26, 2026 | 131.00 | 131.50 | 130.00 | 131.00 | 127.84 | -1.13% | 242 |
| Mar 25, 2026 | 131.50 | 133.00 | 131.00 | 132.50 | 129.31 | 2.71% | 514 |
| Mar 24, 2026 | 131.50 | 131.50 | 129.00 | 129.00 | 125.89 | -1.90% | 43 |
| Mar 23, 2026 | 130.50 | 134.00 | 127.50 | 131.50 | 128.33 | -0.75% | 791 |
| Mar 20, 2026 | 133.50 | 135.00 | 131.50 | 132.50 | 129.31 | -1.85% | 245 |
| Mar 19, 2026 | 133.50 | 135.00 | 131.50 | 135.00 | 131.75 | -0.74% | 4,755 |
| Mar 18, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 132.72 | -0.73% | 49 |
| Mar 17, 2026 | 137.00 | 137.50 | 136.00 | 137.00 | 133.70 | - | 74 |
| Mar 16, 2026 | 138.00 | 138.00 | 135.50 | 137.00 | 133.70 | -1.08% | 428 |
| Mar 13, 2026 | 135.50 | 138.50 | 135.50 | 138.50 | 135.16 | - | 818 |
| Mar 12, 2026 | 138.00 | 139.50 | 138.00 | 138.50 | 135.16 | -1.07% | 87 |
| Mar 11, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 136.63 | -0.36% | 180 |
| Mar 10, 2026 | 139.50 | 141.50 | 139.50 | 140.50 | 137.11 | 0.36% | 441 |
| Mar 9, 2026 | 140.00 | 140.00 | 136.50 | 140.00 | 136.63 | -0.71% | 751 |
| Mar 6, 2026 | 141.50 | 142.50 | 139.00 | 141.00 | 137.60 | -0.70% | 818 |
| Mar 5, 2026 | 138.50 | 142.00 | 138.50 | 142.00 | 138.58 | 1.79% | 1,000 |
| Mar 4, 2026 | 137.00 | 140.00 | 137.00 | 139.50 | 136.14 | 0.72% | 519 |
| Mar 3, 2026 | 140.50 | 140.50 | 135.50 | 138.50 | 135.16 | -2.12% | 1,848 |
| Mar 2, 2026 | 140.00 | 142.50 | 140.00 | 141.50 | 138.09 | -1.05% | 500 |
| Feb 27, 2026 | 143.00 | 145.00 | 142.50 | 143.00 | 139.55 | - | 496 |
| Feb 26, 2026 | 141.00 | 143.50 | 141.00 | 143.00 | 139.55 | 0.35% | 870 |
| Feb 25, 2026 | 142.50 | 142.50 | 140.50 | 142.50 | 139.07 | - | 457 |
| Feb 24, 2026 | 141.50 | 142.50 | 140.00 | 142.50 | 139.07 | 1.06% | 1,256 |
| Feb 23, 2026 | 143.00 | 143.50 | 141.00 | 141.00 | 137.60 | -2.42% | 431 |
| Feb 20, 2026 | 144.50 | 145.00 | 142.50 | 144.50 | 141.02 | 1.40% | 393 |
| Feb 19, 2026 | 141.50 | 142.50 | 140.00 | 142.50 | 139.07 | 0.35% | 2,685 |
| Feb 18, 2026 | 138.50 | 142.00 | 138.50 | 142.00 | 138.58 | 2.90% | 1,941 |
| Feb 17, 2026 | 137.00 | 138.50 | 135.50 | 138.00 | 134.67 | -0.36% | 1,526 |