Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 132.90
+3.10 (2.39%)
Jun 12, 2026, 5:29 PM CET
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 150.00 | 150.90 | 149.40 | 149.40 | 145.68 | -0.40% | 299,260 |
| Apr 20, 2026 | 149.50 | 150.70 | 148.80 | 150.00 | 146.26 | -0.92% | 193,614 |
| Apr 17, 2026 | 149.40 | 152.00 | 148.30 | 151.40 | 147.63 | 2.02% | 492,135 |
| Apr 16, 2026 | 146.80 | 148.80 | 146.70 | 148.40 | 144.70 | 1.30% | 248,154 |
| Apr 15, 2026 | 146.10 | 148.00 | 145.80 | 146.50 | 142.85 | 0.48% | 289,684 |
| Apr 14, 2026 | 144.50 | 146.90 | 144.50 | 145.80 | 142.17 | 1.25% | 664,252 |
| Apr 13, 2026 | 140.80 | 144.00 | 140.30 | 144.00 | 140.41 | 0.91% | 284,755 |
| Apr 10, 2026 | 141.10 | 146.30 | 140.40 | 142.70 | 139.14 | 1.64% | 288,009 |
| Apr 9, 2026 | 138.00 | 141.80 | 137.40 | 140.40 | 136.90 | 1.74% | 442,537 |
| Apr 8, 2026 | 139.00 | 140.70 | 137.80 | 138.00 | 134.56 | 2.83% | 432,159 |
| Apr 7, 2026 | 136.70 | 136.90 | 133.70 | 134.20 | 130.86 | 1.59% | 309,851 |
| Apr 2, 2026 | 131.30 | 132.90 | 131.10 | 132.10 | 128.81 | -0.75% | 89,167 |
| Apr 1, 2026 | 135.00 | 136.00 | 129.30 | 133.10 | 129.78 | 0.30% | 525,602 |
| Mar 31, 2026 | 132.90 | 134.70 | 132.70 | 132.70 | 129.39 | -0.15% | 1,200,358 |