Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 138.20
+6.60 (5.02%)
At close: Jul 3, 2026
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 131.90 | 138.80 | 131.90 | 138.20 | 138.20 | 5.02% | 246,422 |
| Jul 2, 2026 | 129.40 | 132.20 | 128.60 | 131.60 | 131.60 | 1.54% | 348,378 |
| Jul 1, 2026 | 127.60 | 130.10 | 127.20 | 129.60 | 129.60 | 1.97% | 233,218 |
| Jun 30, 2026 | 126.00 | 128.00 | 125.30 | 127.10 | 127.10 | 1.03% | 796,540 |
| Jun 29, 2026 | 125.60 | 127.20 | 125.20 | 125.80 | 125.80 | 0.16% | 285,536 |
| Jun 26, 2026 | 125.90 | 126.80 | 124.60 | 125.60 | 125.60 | -0.55% | 256,286 |
| Jun 25, 2026 | 125.60 | 129.00 | 125.00 | 126.30 | 126.30 | 0.88% | 979,813 |
| Jun 24, 2026 | 124.50 | 125.60 | 122.90 | 125.20 | 125.20 | 0.56% | 860,956 |
| Jun 23, 2026 | 126.00 | 126.20 | 124.10 | 124.50 | 124.50 | -1.89% | 633,787 |
| Jun 22, 2026 | 130.00 | 130.10 | 124.80 | 126.90 | 126.90 | -3.13% | 276,633 |
| Jun 18, 2026 | 132.20 | 132.60 | 130.80 | 131.00 | 131.00 | -0.98% | 315,101 |
| Jun 17, 2026 | 133.40 | 133.70 | 131.20 | 132.30 | 132.30 | -0.82% | 238,532 |
| Jun 16, 2026 | 134.40 | 135.40 | 132.50 | 133.40 | 133.40 | -0.74% | 347,839 |
| Jun 15, 2026 | 134.90 | 137.10 | 134.00 | 134.40 | 134.40 | 1.13% | 703,848 |
| Jun 12, 2026 | 130.40 | 133.90 | 130.40 | 132.90 | 132.90 | 2.39% | 387,437 |
| Jun 11, 2026 | 130.40 | 132.00 | 129.50 | 129.80 | 129.80 | -0.92% | 285,644 |
| Jun 10, 2026 | 130.60 | 131.90 | 128.40 | 131.00 | 131.00 | 0.92% | 355,988 |
| Jun 9, 2026 | 131.00 | 133.10 | 129.70 | 129.80 | 129.80 | -0.92% | 285,278 |
| Jun 8, 2026 | 130.00 | 131.50 | 128.40 | 131.00 | 131.00 | -0.83% | 305,172 |
| Jun 5, 2026 | 132.80 | 133.60 | 131.80 | 132.10 | 132.10 | -0.23% | 346,526 |
| Jun 4, 2026 | 132.70 | 134.80 | 132.30 | 132.40 | 132.40 | -0.45% | 196,929 |
| Jun 3, 2026 | 134.90 | 134.90 | 131.90 | 133.00 | 133.00 | -1.41% | 396,124 |
| Jun 2, 2026 | 131.00 | 138.00 | 131.00 | 134.90 | 134.90 | 2.98% | 577,317 |
| Jun 1, 2026 | 135.00 | 135.00 | 130.40 | 131.00 | 131.00 | -2.96% | 589,962 |
| May 29, 2026 | 134.30 | 135.50 | 132.80 | 135.00 | 135.00 | 0.52% | 853,897 |
| May 28, 2026 | 134.70 | 135.30 | 133.30 | 134.30 | 134.30 | -0.52% | 440,616 |
| May 27, 2026 | 135.60 | 137.20 | 134.20 | 135.00 | 135.00 | -0.44% | 453,190 |
| May 26, 2026 | 136.20 | 137.40 | 135.20 | 135.60 | 135.60 | -0.59% | 479,945 |
| May 25, 2026 | 130.60 | 136.40 | 130.30 | 136.40 | 136.40 | 4.44% | 334,008 |
| May 22, 2026 | 129.20 | 131.10 | 128.70 | 130.60 | 130.60 | 1.08% | 425,523 |
| May 21, 2026 | 129.50 | 131.00 | 128.70 | 129.20 | 129.20 | 0.16% | 382,763 |
| May 20, 2026 | 125.50 | 130.90 | 125.20 | 129.00 | 129.00 | 1.82% | 329,260 |
| May 19, 2026 | 124.30 | 127.70 | 124.30 | 126.70 | 126.70 | 1.69% | 196,408 |
| May 18, 2026 | 123.10 | 126.20 | 122.00 | 124.60 | 124.60 | 0.24% | 295,332 |
| May 15, 2026 | 124.70 | 126.30 | 124.20 | 124.30 | 124.30 | -0.24% | 302,765 |
| May 13, 2026 | 125.40 | 126.10 | 123.90 | 124.60 | 124.60 | 0.16% | 253,723 |
| May 12, 2026 | 125.60 | 126.70 | 124.40 | 124.40 | 124.40 | -2.20% | 379,069 |
| May 11, 2026 | 127.70 | 128.50 | 127.00 | 127.20 | 127.20 | -0.86% | 293,682 |
| May 8, 2026 | 130.10 | 130.10 | 128.20 | 128.30 | 128.30 | -1.38% | 262,312 |
| May 7, 2026 | 130.70 | 132.50 | 130.10 | 130.10 | 130.10 | -0.38% | 465,398 |
| May 6, 2026 | 127.00 | 132.20 | 126.90 | 130.60 | 130.60 | 3.65% | 368,202 |
| May 5, 2026 | 123.80 | 127.30 | 123.80 | 126.00 | 126.00 | 2.11% | 269,310 |
| May 4, 2026 | 126.30 | 126.90 | 122.80 | 123.40 | 123.40 | -2.22% | 383,434 |
| Apr 30, 2026 | 126.00 | 127.10 | 125.40 | 126.20 | 126.20 | 0.96% | 206,055 |
| Apr 29, 2026 | 132.00 | 132.30 | 124.70 | 125.00 | 125.00 | -4.58% | 545,100 |
| Apr 28, 2026 | 135.10 | 136.60 | 127.40 | 131.00 | 131.00 | -6.23% | 1,317,511 |
| Apr 27, 2026 | 140.80 | 141.80 | 139.70 | 139.70 | 139.70 | -0.78% | 237,432 |
| Apr 24, 2026 | 144.70 | 144.80 | 140.70 | 140.80 | 140.80 | -2.56% | 526,312 |
| Apr 23, 2026 | 144.00 | 146.00 | 143.80 | 144.50 | 144.50 | -0.21% | 242,203 |
| Apr 22, 2026 | 149.90 | 150.20 | 148.10 | 148.50 | 144.80 | -0.60% | 357,090 |