Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 129.10
-0.40 (-0.31%)
Sep 2, 2026, 5:29 PM CET
Sweco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 128.00 | 130.60 | 127.70 | 129.50 | 129.50 | 0.70% | 200,863 |
| Aug 31, 2026 | 129.70 | 129.70 | 128.00 | 128.60 | 128.60 | -1.08% | 325,706 |
| Aug 28, 2026 | 129.50 | 130.80 | 128.80 | 130.00 | 130.00 | 0.39% | 361,499 |
| Aug 27, 2026 | 129.90 | 129.90 | 127.80 | 129.50 | 129.50 | 1.01% | 133,846 |
| Aug 26, 2026 | 128.10 | 129.00 | 127.60 | 128.20 | 128.20 | 0.08% | 118,705 |
| Aug 25, 2026 | 127.10 | 128.70 | 125.80 | 128.10 | 128.10 | 0.79% | 496,115 |
| Aug 24, 2026 | 126.90 | 128.00 | 126.00 | 127.10 | 127.10 | 0.16% | 159,711 |
| Aug 21, 2026 | 126.20 | 127.60 | 125.70 | 126.90 | 126.90 | 0.55% | 136,545 |
| Aug 20, 2026 | 124.90 | 126.60 | 124.60 | 126.20 | 126.20 | 1.04% | 171,739 |
| Aug 19, 2026 | 124.00 | 125.80 | 123.20 | 124.90 | 124.90 | 0.73% | 144,493 |
| Aug 18, 2026 | 124.00 | 124.90 | 123.50 | 124.00 | 124.00 | -0.32% | 265,297 |
| Aug 17, 2026 | 125.40 | 126.20 | 124.00 | 124.40 | 124.40 | -0.96% | 244,491 |
| Aug 14, 2026 | 127.10 | 127.10 | 125.00 | 125.60 | 125.60 | -0.24% | 497,880 |
| Aug 13, 2026 | 127.10 | 127.80 | 125.90 | 125.90 | 125.90 | -0.94% | 307,119 |
| Aug 12, 2026 | 129.90 | 130.00 | 126.50 | 127.10 | 127.10 | -2.31% | 144,179 |
| Aug 11, 2026 | 130.60 | 130.80 | 129.60 | 130.10 | 130.10 | -0.54% | 119,024 |
| Aug 10, 2026 | 134.00 | 134.00 | 130.10 | 130.80 | 130.80 | -2.39% | 142,384 |
| Aug 7, 2026 | 131.60 | 134.50 | 131.00 | 134.00 | 134.00 | 1.52% | 121,922 |
| Aug 6, 2026 | 132.00 | 133.00 | 131.70 | 132.00 | 132.00 | -0.08% | 141,656 |
| Aug 5, 2026 | 133.50 | 134.10 | 132.10 | 132.10 | 132.10 | -0.83% | 176,094 |
| Aug 4, 2026 | 135.70 | 136.80 | 132.80 | 133.20 | 133.20 | -1.77% | 549,329 |
| Aug 3, 2026 | 134.30 | 136.80 | 134.30 | 135.60 | 135.60 | 1.12% | 101,612 |
| Jul 31, 2026 | 134.20 | 135.80 | 133.90 | 134.10 | 134.10 | -0.07% | 122,622 |
| Jul 30, 2026 | 134.60 | 136.40 | 133.50 | 134.20 | 134.20 | - | 192,401 |
| Jul 29, 2026 | 134.60 | 135.40 | 133.30 | 134.20 | 134.20 | -0.59% | 134,965 |
| Jul 28, 2026 | 133.90 | 135.40 | 132.70 | 135.00 | 135.00 | 1.12% | 238,491 |
| Jul 27, 2026 | 134.40 | 136.40 | 133.50 | 133.50 | 133.50 | 0.45% | 172,958 |
| Jul 24, 2026 | 129.10 | 133.30 | 129.10 | 132.90 | 132.90 | 2.86% | 216,047 |
| Jul 23, 2026 | 130.80 | 130.80 | 129.10 | 129.20 | 129.20 | -1.22% | 173,521 |
| Jul 22, 2026 | 130.90 | 132.60 | 129.00 | 130.80 | 130.80 | -0.23% | 367,967 |
| Jul 21, 2026 | 136.00 | 136.00 | 130.60 | 131.10 | 131.10 | -3.74% | 397,425 |
| Jul 20, 2026 | 132.00 | 137.30 | 132.00 | 136.20 | 136.20 | 3.03% | 223,959 |
| Jul 17, 2026 | 132.70 | 135.60 | 130.10 | 132.20 | 132.20 | -0.38% | 406,090 |
| Jul 16, 2026 | 132.00 | 133.40 | 131.40 | 132.70 | 132.70 | 1.14% | 235,116 |
| Jul 15, 2026 | 130.40 | 132.60 | 128.90 | 131.20 | 131.20 | 0.38% | 330,576 |
| Jul 14, 2026 | 131.20 | 131.70 | 128.90 | 130.70 | 130.70 | -0.38% | 123,775 |
| Jul 13, 2026 | 131.80 | 131.80 | 130.00 | 131.20 | 131.20 | -0.53% | 457,193 |
| Jul 10, 2026 | 131.50 | 132.60 | 131.10 | 131.90 | 131.90 | 0.30% | 427,617 |
| Jul 9, 2026 | 131.30 | 132.30 | 130.50 | 131.50 | 131.50 | 0.54% | 192,331 |
| Jul 8, 2026 | 134.20 | 134.20 | 129.00 | 130.80 | 130.80 | -2.61% | 242,391 |
| Jul 7, 2026 | 136.00 | 137.90 | 134.10 | 134.30 | 134.30 | -1.97% | 204,352 |
| Jul 6, 2026 | 136.70 | 139.10 | 136.20 | 137.00 | 137.00 | -0.87% | 294,666 |
| 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 |