Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 165.10
+1.10 (0.67%)
Sep 9, 2025, 5:29 PM CET
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 164.00 | 165.10 | 163.40 | 165.10 | 165.10 | 0.67% | 335,622 |
| Sep 8, 2025 | 162.50 | 164.30 | 162.50 | 164.00 | 164.00 | 0.92% | 102,518 |
| Sep 5, 2025 | 161.90 | 164.10 | 161.10 | 162.50 | 162.50 | 0.93% | 118,959 |
| Sep 4, 2025 | 159.10 | 161.60 | 159.10 | 161.00 | 161.00 | 1.19% | 86,723 |
| Sep 3, 2025 | 158.10 | 159.30 | 157.20 | 159.10 | 159.10 | 0.57% | 110,153 |
| Sep 2, 2025 | 159.80 | 164.40 | 157.50 | 158.20 | 158.20 | -1.00% | 420,487 |
| Sep 1, 2025 | 159.30 | 160.10 | 158.60 | 159.80 | 159.80 | 0.13% | 108,140 |
| Aug 29, 2025 | 161.50 | 162.60 | 158.70 | 159.60 | 159.60 | -1.30% | 100,266 |
| Aug 28, 2025 | 163.00 | 164.70 | 161.60 | 161.70 | 161.70 | -0.80% | 259,075 |
| Aug 27, 2025 | 161.10 | 163.80 | 159.60 | 163.00 | 163.00 | 1.18% | 230,941 |
| Aug 26, 2025 | 163.00 | 164.50 | 161.10 | 161.10 | 161.10 | -1.89% | 613,265 |
| Aug 25, 2025 | 166.70 | 166.70 | 163.90 | 164.20 | 164.20 | -1.68% | 76,642 |
| Aug 22, 2025 | 163.70 | 167.00 | 163.50 | 167.00 | 167.00 | 1.83% | 102,611 |
| Aug 21, 2025 | 165.10 | 165.80 | 163.00 | 164.00 | 164.00 | -1.09% | 145,010 |
| Aug 20, 2025 | 165.10 | 166.40 | 164.40 | 165.80 | 165.80 | 0.12% | 167,428 |
| Aug 19, 2025 | 160.60 | 168.00 | 160.20 | 165.60 | 165.60 | 4.61% | 371,484 |
| Aug 18, 2025 | 159.60 | 161.00 | 157.00 | 158.30 | 158.30 | -0.81% | 425,485 |
| Aug 15, 2025 | 158.40 | 160.60 | 158.30 | 159.60 | 159.60 | 1.08% | 166,028 |
| Aug 14, 2025 | 156.40 | 158.80 | 156.40 | 157.90 | 157.90 | 0.57% | 125,495 |
| Aug 13, 2025 | 158.00 | 158.80 | 156.10 | 157.00 | 157.00 | -0.63% | 127,532 |
| Aug 12, 2025 | 156.40 | 158.00 | 156.00 | 158.00 | 158.00 | 1.15% | 104,777 |
| Aug 11, 2025 | 157.40 | 158.30 | 156.20 | 156.20 | 156.20 | -0.83% | 102,666 |
| Aug 8, 2025 | 156.90 | 157.80 | 156.50 | 157.50 | 157.50 | 0.38% | 111,672 |
| Aug 7, 2025 | 154.50 | 158.30 | 154.50 | 156.90 | 156.90 | 1.55% | 195,569 |
| Aug 6, 2025 | 155.90 | 157.50 | 154.00 | 154.50 | 154.50 | -0.83% | 204,878 |
| Aug 5, 2025 | 152.70 | 156.40 | 152.70 | 155.80 | 155.80 | 2.03% | 430,859 |
| Aug 4, 2025 | 152.10 | 153.30 | 151.30 | 152.70 | 152.70 | 0.39% | 281,222 |
| Aug 1, 2025 | 154.60 | 154.70 | 151.60 | 152.10 | 152.10 | -1.43% | 96,573 |
| Jul 31, 2025 | 155.60 | 157.10 | 154.30 | 154.30 | 154.30 | -0.84% | 178,082 |
| Jul 30, 2025 | 156.70 | 160.30 | 155.00 | 155.60 | 155.60 | 0.26% | 151,096 |
| Jul 29, 2025 | 154.60 | 156.60 | 153.90 | 155.20 | 155.20 | 0.39% | 124,729 |
| Jul 28, 2025 | 152.60 | 155.40 | 152.60 | 154.60 | 154.60 | 2.32% | 385,356 |
| Jul 25, 2025 | 152.70 | 152.70 | 150.20 | 151.10 | 151.10 | -0.92% | 165,015 |
| Jul 24, 2025 | 151.30 | 153.80 | 151.30 | 152.50 | 152.50 | 1.33% | 219,531 |
| Jul 23, 2025 | 150.20 | 151.60 | 149.50 | 150.50 | 150.50 | 1.01% | 266,728 |
| Jul 22, 2025 | 152.20 | 152.90 | 149.00 | 149.00 | 149.00 | -2.04% | 154,787 |
| Jul 21, 2025 | 153.00 | 155.10 | 152.00 | 152.10 | 152.10 | -0.98% | 144,088 |
| Jul 18, 2025 | 159.40 | 160.40 | 153.60 | 153.60 | 153.60 | -3.34% | 216,857 |
| Jul 17, 2025 | 157.50 | 161.00 | 157.40 | 158.90 | 158.90 | 3.11% | 854,881 |
| Jul 16, 2025 | 167.00 | 168.00 | 154.10 | 154.10 | 154.10 | -8.33% | 913,641 |
| Jul 15, 2025 | 167.30 | 170.20 | 166.80 | 168.10 | 168.10 | 0.24% | 142,302 |
| Jul 14, 2025 | 168.00 | 168.20 | 166.80 | 167.70 | 167.70 | -0.77% | 85,091 |
| Jul 11, 2025 | 169.40 | 170.00 | 168.50 | 169.00 | 169.00 | -0.47% | 98,209 |
| Jul 10, 2025 | 167.70 | 169.80 | 167.50 | 169.80 | 169.80 | 1.25% | 104,893 |
| Jul 9, 2025 | 166.30 | 169.00 | 165.40 | 167.70 | 167.70 | 0.66% | 117,053 |
| Jul 8, 2025 | 167.70 | 168.60 | 165.00 | 166.60 | 166.60 | -0.83% | 146,896 |
| Jul 7, 2025 | 167.00 | 168.40 | 166.30 | 168.00 | 168.00 | 0.60% | 128,439 |
| Jul 4, 2025 | 166.00 | 167.20 | 165.20 | 167.00 | 167.00 | 0.42% | 326,598 |
| Jul 3, 2025 | 163.80 | 168.30 | 163.70 | 166.30 | 166.30 | 1.96% | 180,495 |
| Jul 2, 2025 | 164.00 | 164.60 | 162.60 | 163.10 | 163.10 | -0.37% | 117,421 |