Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 142.40
-2.20 (-1.52%)
At close: Mar 2, 2026
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 127,926 |
| 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% | 417,062 |
| 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% | 168,572 |
| 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% | 923,003 |
| Jan 27, 2026 | 146.40 | 147.80 | 145.80 | 146.50 | 146.50 | 0.07% | 295,188 |
| 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% | 374,551 |
| Jan 20, 2026 | 143.00 | 143.70 | 141.20 | 143.10 | 143.10 | -0.63% | 295,279 |
| 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% | 354,369 |
| 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 |
| Jan 9, 2026 | 148.10 | 149.20 | 147.60 | 149.20 | 149.20 | 0.74% | 187,148 |
| Jan 8, 2026 | 149.70 | 149.70 | 147.70 | 148.10 | 148.10 | -1.07% | 280,810 |
| Jan 7, 2026 | 150.60 | 151.90 | 148.60 | 149.70 | 149.70 | 0.94% | 282,433 |
| Jan 5, 2026 | 148.70 | 151.40 | 147.50 | 148.30 | 148.30 | -0.27% | 101,729 |
| Jan 2, 2026 | 149.90 | 151.40 | 148.10 | 148.70 | 148.70 | -1.46% | 134,807 |
| Dec 30, 2025 | 149.80 | 151.40 | 148.70 | 150.90 | 150.90 | 0.94% | 210,953 |
| Dec 29, 2025 | 148.50 | 150.00 | 147.80 | 149.50 | 149.50 | 0.81% | 410,883 |
| Dec 23, 2025 | 147.40 | 149.00 | 147.40 | 148.30 | 148.30 | 0.20% | 290,224 |
| Dec 22, 2025 | 150.20 | 150.60 | 146.10 | 148.00 | 148.00 | -1.53% | 512,925 |
| Dec 19, 2025 | 151.40 | 152.00 | 149.90 | 150.30 | 150.30 | -1.25% | 551,196 |
| Dec 18, 2025 | 150.20 | 152.20 | 149.70 | 152.20 | 152.20 | 1.33% | 284,248 |
| Dec 17, 2025 | 153.80 | 153.80 | 149.30 | 150.20 | 150.20 | -2.34% | 378,104 |
| Dec 16, 2025 | 154.50 | 154.70 | 152.90 | 153.80 | 153.80 | -0.58% | 301,525 |
| Dec 15, 2025 | 154.30 | 155.30 | 154.10 | 154.70 | 154.70 | -0.19% | 208,860 |
| Dec 12, 2025 | 156.80 | 157.00 | 154.00 | 155.00 | 155.00 | -0.32% | 216,323 |