Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 129.70
-3.40 (-2.55%)
Mar 23, 2026, 9:25 AM CET
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 135.60 | 135.60 | 131.90 | 133.10 | 133.10 | -0.82% | 545,083 |
| Mar 19, 2026 | 135.00 | 135.00 | 132.40 | 134.20 | 134.20 | -1.54% | 345,421 |
| Mar 18, 2026 | 137.00 | 138.30 | 136.00 | 136.30 | 136.30 | 0.07% | 208,098 |
| Mar 17, 2026 | 137.80 | 137.90 | 136.10 | 136.20 | 136.20 | -1.09% | 134,296 |
| Mar 16, 2026 | 137.70 | 137.70 | 135.40 | 137.70 | 137.70 | - | 129,399 |
| Mar 13, 2026 | 138.30 | 138.70 | 136.90 | 137.70 | 137.70 | -1.01% | 136,288 |
| Mar 12, 2026 | 139.10 | 140.60 | 138.60 | 139.10 | 139.10 | -0.64% | 220,248 |
| Mar 11, 2026 | 140.10 | 140.80 | 138.30 | 140.00 | 140.00 | - | 232,998 |
| Mar 10, 2026 | 141.00 | 143.30 | 140.00 | 140.00 | 140.00 | 0.79% | 322,178 |
| Mar 9, 2026 | 136.80 | 140.70 | 136.80 | 138.90 | 138.90 | -1.63% | 255,220 |
| Mar 6, 2026 | 142.80 | 142.80 | 139.90 | 141.20 | 141.20 | -0.42% | 246,718 |
| Mar 5, 2026 | 139.50 | 142.60 | 138.20 | 141.80 | 141.80 | 1.29% | 266,232 |
| Mar 4, 2026 | 137.00 | 140.60 | 137.00 | 140.00 | 140.00 | 1.38% | 358,393 |
| Mar 3, 2026 | 140.50 | 140.50 | 136.30 | 138.10 | 138.10 | -3.56% | 363,682 |
| Mar 2, 2026 | 141.40 | 143.20 | 140.10 | 143.20 | 143.20 | -0.97% | 338,514 |
| Feb 27, 2026 | 143.80 | 145.00 | 143.40 | 144.60 | 144.60 | 0.28% | 630,524 |
| Feb 26, 2026 | 142.30 | 144.20 | 142.20 | 144.20 | 144.20 | 1.34% | 406,991 |
| Feb 25, 2026 | 142.40 | 143.10 | 140.50 | 142.30 | 142.30 | 0.57% | 164,462 |
| Feb 24, 2026 | 140.50 | 143.40 | 140.00 | 141.50 | 141.50 | 0.43% | 283,111 |
| Feb 23, 2026 | 144.00 | 144.40 | 140.90 | 140.90 | 140.90 | -2.22% | 139,101 |
| Feb 20, 2026 | 143.00 | 145.00 | 142.50 | 144.10 | 144.10 | 1.41% | 359,706 |
| Feb 19, 2026 | 142.00 | 142.90 | 140.60 | 142.10 | 142.10 | -0.14% | 309,834 |
| Feb 18, 2026 | 139.00 | 142.30 | 138.30 | 142.30 | 142.30 | 2.30% | 383,575 |
| Feb 17, 2026 | 137.20 | 139.80 | 135.60 | 139.10 | 139.10 | 1.31% | 327,039 |
| Feb 16, 2026 | 140.00 | 140.10 | 137.30 | 137.30 | 137.30 | -1.29% | 400,210 |
| Feb 13, 2026 | 137.80 | 140.50 | 136.40 | 139.10 | 139.10 | -0.14% | 761,855 |
| Feb 12, 2026 | 140.50 | 141.30 | 138.60 | 139.30 | 139.30 | -0.78% | 431,978 |
| Feb 11, 2026 | 147.50 | 150.50 | 140.30 | 140.40 | 140.40 | -3.84% | 931,791 |
| Feb 10, 2026 | 147.10 | 148.90 | 143.60 | 146.00 | 146.00 | -0.75% | 419,508 |
| Feb 9, 2026 | 151.00 | 151.50 | 146.20 | 147.10 | 147.10 | -2.00% | 304,302 |
| Feb 6, 2026 | 146.20 | 150.20 | 146.00 | 150.10 | 150.10 | 2.67% | 445,058 |
| Feb 5, 2026 | 151.00 | 151.00 | 144.80 | 146.20 | 146.20 | -3.50% | 398,692 |
| Feb 4, 2026 | 148.10 | 152.10 | 148.10 | 151.50 | 151.50 | 2.30% | 301,094 |
| Feb 3, 2026 | 149.70 | 150.00 | 147.20 | 148.10 | 148.10 | -0.60% | 605,611 |
| Feb 2, 2026 | 147.50 | 149.80 | 145.30 | 149.00 | 149.00 | 1.02% | 192,515 |
| Jan 30, 2026 | 146.80 | 148.70 | 146.00 | 147.50 | 147.50 | 0.48% | 411,931 |
| Jan 29, 2026 | 147.60 | 148.80 | 146.40 | 146.80 | 146.80 | -0.54% | 157,600 |
| Jan 28, 2026 | 146.70 | 148.20 | 146.30 | 147.60 | 147.60 | 0.75% | 923,631 |
| Jan 27, 2026 | 146.40 | 147.80 | 145.80 | 146.50 | 146.50 | 0.07% | 299,685 |
| Jan 26, 2026 | 146.90 | 147.60 | 144.00 | 146.40 | 146.40 | -0.48% | 427,195 |
| Jan 23, 2026 | 145.60 | 148.70 | 144.90 | 147.10 | 147.10 | 1.24% | 409,489 |
| Jan 22, 2026 | 143.00 | 146.10 | 143.00 | 145.30 | 145.30 | 2.18% | 313,046 |
| Jan 21, 2026 | 143.10 | 143.40 | 141.20 | 142.20 | 142.20 | -0.63% | 376,661 |
| Jan 20, 2026 | 143.00 | 143.70 | 141.20 | 143.10 | 143.10 | -0.63% | 296,501 |
| Jan 19, 2026 | 147.00 | 147.70 | 143.10 | 144.00 | 144.00 | -4.13% | 221,789 |
| Jan 16, 2026 | 149.50 | 151.00 | 148.70 | 150.20 | 150.20 | 0.47% | 481,701 |
| Jan 15, 2026 | 147.90 | 149.80 | 147.90 | 149.50 | 149.50 | 0.95% | 1,517,511 |
| Jan 14, 2026 | 146.90 | 148.20 | 146.60 | 148.10 | 148.10 | 0.82% | 720,437 |
| Jan 13, 2026 | 147.00 | 147.80 | 145.30 | 146.90 | 146.90 | -0.07% | 1,107,199 |
| Jan 12, 2026 | 148.80 | 150.80 | 146.60 | 147.00 | 147.00 | -1.47% | 257,673 |