Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 132.90
+3.70 (2.86%)
Jul 24, 2026, 5:29 PM CET
Sweco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 129.10 | 132.20 | 129.10 | 131.60 | - | 1.86% | 25,770 |
| 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 |
| 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 |