Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 126.50
+0.70 (0.56%)
Sep 22, 2026, 5:29 PM CET
Sweco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |