Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 143.60
+2.60 (1.84%)
Nov 2, 2026, 5:29 PM CET
Sweco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 141.00 | 144.00 | 139.70 | 143.60 | 143.60 | 1.84% | 238,798 |
| Oct 30, 2026 | 138.30 | 141.50 | 137.80 | 141.00 | 141.00 | 1.59% | 163,208 |
| Oct 29, 2026 | 142.80 | 143.60 | 136.50 | 138.80 | 138.80 | -3.28% | 703,601 |
| Oct 28, 2026 | 141.00 | 144.50 | 140.60 | 143.50 | 143.50 | 1.85% | 242,698 |
| Oct 27, 2026 | 139.80 | 141.70 | 139.40 | 140.90 | 140.90 | -0.07% | 444,855 |
| Oct 26, 2026 | 139.00 | 141.80 | 138.20 | 141.00 | 141.00 | 2.03% | 205,012 |
| Oct 23, 2026 | 136.80 | 138.30 | 136.60 | 138.20 | 138.20 | 1.02% | 248,064 |
| Oct 22, 2026 | 132.80 | 138.10 | 132.80 | 136.80 | 136.80 | 2.70% | 246,165 |
| Oct 21, 2026 | 131.50 | 133.40 | 130.80 | 133.20 | 133.20 | 0.76% | 122,179 |
| Oct 20, 2026 | 134.00 | 134.10 | 130.60 | 132.20 | 132.20 | -1.56% | 154,217 |
| Oct 19, 2026 | 134.20 | 134.30 | 132.90 | 134.30 | 134.30 | -0.15% | 256,857 |
| Oct 16, 2026 | 132.20 | 134.90 | 132.20 | 134.50 | 134.50 | 1.82% | 371,478 |
| Oct 15, 2026 | 132.20 | 132.90 | 130.40 | 132.10 | 132.10 | -0.08% | 251,022 |
| Oct 14, 2026 | 129.90 | 133.20 | 129.90 | 132.20 | 132.20 | 1.61% | 186,115 |
| Oct 13, 2026 | 129.60 | 130.80 | 128.70 | 130.10 | 130.10 | 0.39% | 348,959 |
| Oct 12, 2026 | 127.90 | 130.50 | 127.80 | 129.60 | 129.60 | 0.86% | 253,832 |
| Oct 9, 2026 | 126.90 | 129.60 | 126.90 | 128.50 | 128.50 | 1.26% | 189,529 |
| Oct 8, 2026 | 128.00 | 128.20 | 125.90 | 126.90 | 126.90 | -0.86% | 259,321 |
| Oct 7, 2026 | 130.00 | 131.50 | 127.80 | 128.00 | 128.00 | -1.69% | 718,037 |
| Oct 6, 2026 | 128.30 | 131.10 | 128.30 | 130.20 | 130.20 | 0.93% | 245,261 |
| Oct 5, 2026 | 127.10 | 129.30 | 127.10 | 129.00 | 129.00 | 1.49% | 204,853 |
| Oct 2, 2026 | 127.60 | 129.10 | 123.50 | 127.10 | 127.10 | -1.78% | 521,343 |
| Oct 1, 2026 | 129.20 | 130.90 | 127.50 | 129.40 | 129.40 | 0.15% | 275,627 |
| Sep 30, 2026 | 129.70 | 131.00 | 127.50 | 129.20 | 129.20 | -0.08% | 254,528 |
| Sep 29, 2026 | 128.90 | 130.40 | 127.60 | 129.30 | 129.30 | 0.31% | 191,211 |
| Sep 28, 2026 | 127.10 | 129.60 | 127.10 | 128.90 | 128.90 | 1.42% | 278,759 |
| Sep 25, 2026 | 128.00 | 128.60 | 126.80 | 127.10 | 127.10 | -0.08% | 165,369 |
| Sep 24, 2026 | 131.70 | 131.70 | 127.10 | 127.20 | 127.20 | -2.30% | 304,596 |
| Sep 23, 2026 | 133.20 | 135.00 | 128.70 | 130.20 | 130.20 | 2.92% | 471,206 |
| Sep 22, 2026 | 125.70 | 127.20 | 125.40 | 126.50 | 126.50 | 0.56% | 269,981 |
| Sep 21, 2026 | 124.90 | 128.00 | 124.90 | 125.80 | 125.80 | 1.29% | 253,354 |
| Sep 18, 2026 | 128.00 | 128.10 | 124.20 | 124.20 | 124.20 | -3.04% | 3,250,830 |
| Sep 17, 2026 | 128.10 | 129.00 | 127.50 | 128.10 | 128.10 | - | 267,172 |
| Sep 16, 2026 | 126.00 | 128.40 | 126.00 | 128.10 | 128.10 | 0.95% | 454,247 |
| Sep 15, 2026 | 126.80 | 127.00 | 123.80 | 126.90 | 126.90 | -0.47% | 258,287 |
| Sep 14, 2026 | 126.00 | 127.50 | 125.40 | 127.50 | 127.50 | 0.71% | 226,099 |
| Sep 11, 2026 | 126.20 | 126.80 | 125.10 | 126.60 | 126.60 | 0.24% | 105,646 |
| Sep 10, 2026 | 126.40 | 127.50 | 125.90 | 126.30 | 126.30 | -0.55% | 118,585 |
| Sep 9, 2026 | 128.00 | 128.60 | 126.30 | 127.00 | 127.00 | -0.78% | 137,695 |
| Sep 8, 2026 | 128.50 | 129.20 | 127.60 | 128.00 | 128.00 | -0.47% | 303,842 |
| Sep 7, 2026 | 129.60 | 130.50 | 128.60 | 128.60 | 128.60 | -1.23% | 169,415 |
| Sep 4, 2026 | 131.90 | 132.70 | 128.40 | 130.20 | 130.20 | -1.36% | 308,659 |
| Sep 3, 2026 | 129.50 | 133.70 | 129.10 | 132.00 | 132.00 | 2.25% | 222,159 |
| Sep 2, 2026 | 128.50 | 130.10 | 127.70 | 129.10 | 129.10 | -0.31% | 163,445 |
| 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 |