Sweco AB (publ) (STO:SWEC.B)
Sweden · Delayed Price · Currency is SEK 123.40
-2.80 (-2.22%)
May 4, 2026, 5:29 PM CET
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 523,785 |
| Apr 23, 2026 | 144.00 | 146.00 | 143.80 | 144.50 | 144.50 | -2.69% | 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 |
| Mar 9, 2026 | 136.80 | 140.70 | 136.80 | 138.90 | 135.44 | -1.63% | 255,220 |
| Mar 6, 2026 | 142.80 | 142.80 | 139.90 | 141.20 | 137.68 | -0.42% | 246,718 |
| Mar 5, 2026 | 139.50 | 142.60 | 138.20 | 141.80 | 138.27 | 1.29% | 266,232 |
| Mar 4, 2026 | 137.00 | 140.60 | 137.00 | 140.00 | 136.51 | 1.38% | 358,393 |
| Mar 3, 2026 | 140.50 | 140.50 | 136.30 | 138.10 | 134.66 | -3.56% | 363,682 |
| Mar 2, 2026 | 141.40 | 143.20 | 140.10 | 143.20 | 139.63 | -0.97% | 338,514 |
| Feb 27, 2026 | 143.80 | 145.00 | 143.40 | 144.60 | 141.00 | 0.28% | 630,524 |
| Feb 26, 2026 | 142.30 | 144.20 | 142.20 | 144.20 | 140.61 | 1.34% | 406,991 |
| Feb 25, 2026 | 142.40 | 143.10 | 140.50 | 142.30 | 138.75 | 0.57% | 164,462 |
| Feb 24, 2026 | 140.50 | 143.40 | 140.00 | 141.50 | 137.97 | 0.43% | 283,111 |
| Feb 23, 2026 | 144.00 | 144.40 | 140.90 | 140.90 | 137.39 | -2.22% | 139,101 |
| Feb 20, 2026 | 143.00 | 145.00 | 142.50 | 144.10 | 140.51 | 1.41% | 359,706 |
| Feb 19, 2026 | 142.00 | 142.90 | 140.60 | 142.10 | 138.56 | -0.14% | 309,834 |
| Feb 18, 2026 | 139.00 | 142.30 | 138.30 | 142.30 | 138.75 | 2.30% | 383,575 |