Sweco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	131.10	133.40	129.40	132.90	129.59	1.37%	169,780
Mar 27, 2026	132.30	132.90	131.00	131.10	127.83	-0.91%	216,985
Mar 26, 2026	132.00	132.70	130.50	132.30	129.00	0.15%	218,294
Mar 25, 2026	131.00	133.20	130.50	132.10	128.81	2.09%	334,835
Mar 24, 2026	131.90	132.20	128.50	129.40	126.18	-0.99%	1,133,992
Mar 23, 2026	130.40	134.30	127.70	130.70	127.44	-1.80%	401,143
Mar 20, 2026	135.60	135.60	131.90	133.10	129.78	-0.82%	545,451
Mar 19, 2026	135.00	135.00	132.40	134.20	130.86	-1.54%	348,475
Mar 18, 2026	137.00	138.30	136.00	136.30	132.90	0.07%	208,098
Mar 17, 2026	137.80	137.90	136.10	136.20	132.81	-1.09%	134,296
Mar 16, 2026	137.70	137.70	135.40	137.70	134.27	-	129,399
Mar 13, 2026	138.30	138.70	136.90	137.70	134.27	-1.01%	136,630
Mar 12, 2026	139.10	140.60	138.60	139.10	135.63	-0.64%	220,248
Mar 11, 2026	140.10	140.80	138.30	140.00	136.51	-	232,998
Mar 10, 2026	141.00	143.30	140.00	140.00	136.51	0.79%	322,178