IOB - Delayed Quote
SEK
Sweco AB (publ) (0H0G.IL)
141.40
+2.90
(+2.09%)
As of 11:46:20 AM GMT. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
141.80
141.80
140.70
141.70
141.70
5,301
Oct 30, 2026
137.65
140.60
140.50
138.50
138.50
478
Oct 29, 2026
140.60
143.70
136.70
138.50
138.50
44,616
Oct 28, 2026
141.25
144.20
143.85
144.00
144.00
126
Oct 27, 2026
140.70
141.30
139.60
141.15
141.15
33,466
Oct 26, 2026
138.20
141.40
140.05
141.25
141.25
6,631
Oct 23, 2026
137.15
138.30
137.30
136.90
136.90
2,569
Oct 22, 2026
132.50
137.75
134.00
136.50
136.50
8,535
Oct 21, 2026
131.75
133.25
131.70
131.65
131.65
572
Oct 20, 2026
133.55
132.90
130.60
130.90
130.90
3,892
Oct 19, 2026
133.75
133.90
133.10
133.25
133.25
1,444
Oct 16, 2026
132.50
134.50
132.70
133.15
133.15
12,139
Oct 15, 2026
131.45
132.50
130.70
132.10
132.10
30,344
Oct 14, 2026
130.40
132.80
130.60
130.90
130.90
9,481
Oct 13, 2026
130.20
130.10
128.95
130.40
130.40
17,033
Oct 12, 2026
128.50
129.90
128.20
128.60
128.60
20,607
Oct 9, 2026
127.65
129.40
128.50
128.30
128.30
793
Oct 8, 2026
127.05
127.75
125.80
126.50
126.50
7,685
Oct 7, 2026
129.55
130.70
128.00
129.35
129.35
3,981
Oct 6, 2026
129.25
131.20
129.20
129.45
129.45
2,569
Oct 5, 2026
126.70
128.90
127.10
128.50
128.50
116,152
Oct 2, 2026
129.05
128.15
123.95
127.05
127.05
33,313
Oct 1, 2026
128.80
130.50
128.70
130.00
130.00
40,255
Sep 30, 2026
129.75
130.90
127.80
127.85
127.85
4,407
Sep 29, 2026
128.60
130.30
127.80
128.80
128.80
8,744
Sep 28, 2026
127.85
129.60
128.50
128.70
128.70
22,435
Sep 25, 2026
128.50
127.80
127.10
128.00
128.00
3,772
Sep 24, 2026
130.40
129.00
127.10
129.45
129.45
42,654
Sep 23, 2026
131.25
132.90
129.70
129.45
129.45
1,454
Sep 22, 2026
126.30
127.10
125.80
126.10
126.10
4,065
Sep 21, 2026
125.25
127.80
125.70
125.75
125.75
9,580
Sep 18, 2026
127.35
128.00
124.20
127.75
127.75
76,152
Sep 17, 2026
127.85
128.80
127.50
128.30
128.30
32,101
Sep 16, 2026
126.80
128.20
126.60
127.85
127.85
18,686
Sep 15, 2026
127.15
126.80
123.90
125.55
125.55
50,569
Sep 14, 2026
125.55
127.35
125.80
126.70
126.70
8,161
Sep 11, 2026
126.70
126.70
125.10
125.85
125.85
10,320
Sep 10, 2026
126.80
127.10
126.20
127.25
127.25
1,219
Sep 9, 2026
127.35
128.60
126.40
127.65
127.65
13,335
Sep 8, 2026
128.30
129.10
127.80
128.20
128.20
42,774
Sep 7, 2026
129.75
129.60
128.95
129.65
129.65
1,645
Sep 4, 2026
131.65
132.10
128.60
129.45
129.45
7,238
Sep 3, 2026
129.35
133.70
131.20
133.15
133.15
8,509
Sep 2, 2026
128.40
129.60
129.20
128.60
128.60
27,816
Sep 1, 2026
127.75
130.50
127.60
130.30
130.30
12,045
Aug 28, 2026
129.25
130.80
129.00
130.30
130.30
17,153
Aug 27, 2026
128.60
129.10
127.80
128.40
128.40
9,406
Aug 26, 2026
127.75
128.90
127.90
128.10
128.10
29,175
Aug 25, 2026
127.55
128.60
125.90
127.65
127.65
27,496
Aug 24, 2026
126.60
128.00
126.30
126.30
126.30
8,198
Aug 21, 2026
125.75
127.50
126.40
126.10
126.10
5,695
Aug 20, 2026
124.80
126.50
124.80
125.15
125.15
4,296
Aug 19, 2026
123.75
125.60
123.40
123.85
123.85
261
Aug 18, 2026
124.10
124.90
123.80
124.00
124.00
32,135
Aug 17, 2026
126.20
126.00
124.20
125.25
125.25
8,556
Aug 14, 2026
126.60
126.40
125.40
126.60
126.60
24,569
Aug 13, 2026
127.45
127.30
125.90
127.05
127.05
4,618
Aug 12, 2026
129.75
129.90
126.90
127.05
127.05
92,741
Aug 11, 2026
130.30
130.70
129.90
130.30
130.30
92,523
Aug 10, 2026
133.65
132.25
130.10
130.80
130.80
2,936
Aug 7, 2026
131.35
133.10
131.65
134.10
134.10
1,667
Aug 6, 2026
132.00
132.70
132.00
132.30
132.30
646
Aug 5, 2026
133.55
132.80
132.55
133.45
133.45
423
Aug 4, 2026
135.65
133.70
132.90
133.15
133.15
29,899
Aug 3, 2026
134.30
136.75
135.40
136.00
136.00
1,502
Jul 31, 2026
134.60
135.20
134.20
135.35
135.35
1,774
Jul 30, 2026
134.70
136.00
133.60
134.80
134.80
3,563
Jul 29, 2026
133.65
135.30
133.90
134.60
134.60
2,161
Jul 28, 2026
134.20
135.30
132.70
134.70
134.70
2,398
Jul 27, 2026
134.40
136.00
134.10
136.00
136.00
6,545
Jul 24, 2026
129.05
133.40
129.90
132.20
132.20
2,813
Jul 23, 2026
130.80
130.80
129.30
130.00
130.00
770,676
Jul 22, 2026
130.10
132.60
129.10
132.00
132.00
388,294
Jul 21, 2026
135.65
136.00
130.90
132.20
132.20
421,801
Jul 20, 2026
132.00
136.80
132.00
136.60
136.60
43,368
Jul 17, 2026
131.85
134.00
130.60
132.50
132.50
4,509
Jul 16, 2026
132.20
133.40
131.80
132.50
132.50
40,821
Jul 15, 2026
129.85
131.90
129.05
132.30
132.30
27,996
Jul 14, 2026
130.60
131.30
128.80
130.50
130.50
5,652
Jul 13, 2026
130.70
131.80
130.20
130.80
130.80
582,594
Jul 10, 2026
131.45
132.20
131.20
131.45
131.45
302,202
Jul 9, 2026
131.55
132.90
130.50
132.10
132.10
3,675
Jul 8, 2026
134.00
133.95
129.00
129.65
129.65
3,030
Jul 7, 2026
135.65
136.70
134.30
134.80
134.80
17,664
Jul 6, 2026
136.00
138.70
136.60
137.65
137.65
16,018
Jul 3, 2026
132.10
138.60
132.80
136.90
136.90
4,956
Jul 2, 2026
128.80
131.95
129.00
131.85
131.85
531
Jul 1, 2026
127.65
129.30
127.50
127.55
127.55
2,433
Jun 30, 2026
126.40
127.70
126.00
126.40
126.40
14,431
Jun 29, 2026
125.85
126.80
125.40
126.00
126.00
3,163
Jun 26, 2026
126.00
126.80
124.80
126.50
126.50
1,170
Jun 25, 2026
126.20
128.25
125.10
128.30
128.30
67,486
Jun 24, 2026
124.50
125.00
122.90
124.30
124.30
11,314
Jun 23, 2026
126.10
125.65
124.30
125.45
125.45
8,380
Jun 22, 2026
130.00
127.50
125.40
127.50
127.50
2,187
Jun 19, 2026
132.20
132.20
132.20
132.20
132.20
-
Jun 18, 2026
132.00
131.90
131.10
132.20
132.20
946
Jun 17, 2026
133.35
133.40
131.20
133.55
133.55
156,137
Jun 16, 2026
135.25
134.30
133.10
132.40
132.40
8,084
Jun 15, 2026
135.25
137.05
134.40
134.40
134.40
2,689
Jun 12, 2026
130.70
133.30
131.30
132.90
132.90
12,688
Jun 11, 2026
130.40
131.70
129.80
129.85
129.85
8,769
Jun 10, 2026
130.30
131.70
129.30
130.40
130.40
1,018
Jun 9, 2026
130.30
133.00
130.70
130.90
130.90
966,788
Jun 8, 2026
129.65
130.90
128.60
129.75
129.75
3,297
Jun 5, 2026
132.70
133.20
132.10
132.70
132.70
69,102
Jun 4, 2026
132.20
134.20
132.30
132.70
132.70
24,423
Jun 3, 2026
134.70
133.40
132.50
134.20
134.20
16,019
Jun 2, 2026
131.75
137.70
134.30
136.00
136.00
30,070
Jun 1, 2026
134.90
134.70
130.90
131.00
131.00
21,926
May 29, 2026
133.75
135.20
133.10
135.05
135.05
17,711
May 28, 2026
134.70
135.10
133.70
134.10
134.10
14,919
May 27, 2026
135.15
136.75
134.50
136.10
136.10
21,714
May 26, 2026
136.20
137.20
135.60
136.20
136.20
30,765
May 22, 2026
129.05
131.10
128.70
129.45
129.45
29,742
May 21, 2026
129.45
130.75
128.70
128.90
128.90
54,439
May 20, 2026
125.35
130.50
124.30
128.80
128.80
147,833
May 19, 2026
124.30
127.60
126.60
126.00
126.00
29,312
May 18, 2026
123.05
126.00
123.50
124.90
124.90
1,007
May 15, 2026
124.80
126.20
124.60
125.85
125.85
33,858
May 14, 2026
126.00
126.00
126.00
126.00
126.00
-
May 13, 2026
125.65
125.35
124.10
126.00
126.00
19,264
May 12, 2026
125.75
126.35
124.40
126.00
126.00
146,373
May 11, 2026
127.35
128.60
127.30
127.70
127.70
25,845
May 8, 2026
129.75
129.50
128.20
129.35
129.35
29,013
May 7, 2026
131.75
131.60
130.70
131.45
131.45
60,111
May 6, 2026
126.90
132.20
127.10
132.00
132.00
45,825
May 5, 2026
123.75
127.20
123.80
126.20
126.20
255,212
May 1, 2026
126.20
126.20
126.20
126.20
126.20
-
Apr 30, 2026
127.25
126.50
125.70
126.20
126.20
12,831
Apr 29, 2026
132.00
131.00
125.00
125.45
125.45
25,334
Apr 28, 2026
134.80
135.75
128.50
130.30
130.30
407,120
Apr 27, 2026
141.05
141.50
139.70
141.35
141.35
10,600
Apr 24, 2026
144.50
143.30
141.25
143.35
143.35
67,773
Apr 23, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
144.80
145.53
144.30
144.70
144.70
18,623
Apr 22, 2026
150.40
150.00
148.10
149.35
145.65
420,412
Apr 21, 2026
150.30
150.90
150.00
150.70
146.97
248,676
Apr 20, 2026
149.45
150.70
148.70
149.35
145.65
11,622
Apr 17, 2026
149.35
151.70
148.80
151.55
147.80
25,219
Apr 16, 2026
147.05
148.80
147.15
147.05
143.41
26,137
Apr 15, 2026
146.10
146.90
145.90
146.50
142.87
28,038
Apr 14, 2026
144.40
146.80
145.50
145.05
141.46
14,323
Apr 13, 2026
140.80
143.40
140.40
143.65
140.09
6,121
Apr 10, 2026
141.65
146.30
140.55
144.10
140.53
19,825
Apr 9, 2026
137.65
141.60
139.35
140.50
137.02
29,634
Apr 8, 2026
138.90
139.80
138.00
138.90
135.46
554,808
Apr 7, 2026
136.80
136.50
134.00
134.50
131.17
7,577
Apr 2, 2026
131.25
133.10
131.40
132.10
128.83
3,150
Apr 1, 2026
135.25
135.80
130.10
132.10
128.83
31,524
Mar 31, 2026
133.45
134.50
132.70
133.65
130.34
54,754
Mar 30, 2026
130.60
133.40
129.85
132.90
129.61
62,298
Mar 27, 2026
132.70
132.30
131.40
132.70
129.41
7,770
Mar 26, 2026
131.55
132.60
130.80
131.55
128.29
2,267
Mar 25, 2026
130.40
132.80
130.35
132.70
129.41
664,643
Mar 24, 2026
133.45
131.50
128.50
129.45
126.24
56,743
Mar 23, 2026
130.60
134.00
128.20
132.00
128.73
16,823
Mar 20, 2026
135.25
134.00
132.40
133.15
129.85
4,204
Mar 19, 2026
134.40
135.00
132.95
134.40
131.07
5,420
Mar 18, 2026
137.35
138.20
136.20
137.35
133.95
67,627
Mar 17, 2026
137.55
137.50
136.20
137.55
134.14
58,334
Mar 16, 2026
137.55
137.70
135.60
137.55
134.14
84,648
Mar 13, 2026
138.50
138.75
137.10
138.50
135.07
1,256
Mar 12, 2026
138.80
140.30
139.10
138.80
135.36
5,510
Mar 11, 2026
140.40
140.25
138.50
138.40
134.97
15,066
Mar 10, 2026
141.85
142.80
140.00
141.85
138.34
219,260
Mar 9, 2026
137.35
140.30
138.05
139.75
136.29
4,775
Mar 6, 2026
142.80
142.10
140.20
139.85
136.39
5,486
Mar 5, 2026
139.35
142.50
138.40
140.10
136.63
21,740
Mar 4, 2026
137.15
140.50
138.30
140.00
136.53
13,559
Mar 3, 2026
140.40
138.90
136.90
137.55
134.14
27,367
Mar 2, 2026
141.05
143.20
142.00
141.65
138.14
4,437
Feb 27, 2026
143.75
144.90
143.30
143.75
140.19
24,799
Feb 26, 2026
141.65
144.20
142.70
141.65
138.14
7,867
Feb 25, 2026
142.40
143.00
141.40
142.40
138.87
18,605
Feb 24, 2026
140.30
143.30
140.70
142.80
139.26
102,400
Feb 23, 2026
143.75
144.30
141.30
140.90
137.41
15,860
Feb 20, 2026
143.05
144.80
142.80
143.05
139.51
3,217
Feb 19, 2026
142.10
142.40
140.80
142.10
138.58
19,342
Feb 18, 2026
139.15
142.30
139.00
141.35
137.85
1,331
Feb 17, 2026
137.05
139.80
135.70
137.05
133.65
2,873
Feb 16, 2026
140.00
138.85
137.30
137.25
133.85
8,662
Feb 13, 2026
137.75
140.30
136.40
138.10
134.68
79,288
Feb 12, 2026
140.50
141.10
138.40
140.90
137.41
10,925
Feb 11, 2026
148.70
148.05
140.80
142.70
139.16
27,810
Feb 10, 2026
146.90
148.50
146.40
146.90
143.26
11,247
Feb 9, 2026
150.60
149.10
146.35
147.85
144.19
2,811
Feb 6, 2026
146.40
149.90
146.00
149.35
145.65
45,474
Feb 5, 2026
150.30
148.00
144.80
146.90
143.26
74,174
Feb 4, 2026
148.40
151.80
148.20
151.25
147.50
31,574
Feb 3, 2026
149.85
150.05
147.20
149.85
146.14
33,513
Feb 2, 2026
147.15
149.70
146.00
149.25
145.55
14,067
Jan 30, 2026
147.45
148.50
146.80
147.45
143.80
21,393
Jan 29, 2026
147.45
148.00
146.80
147.15
143.50
75,081
Jan 28, 2026
147.35
148.00
146.40
147.05
143.41
27,828
Jan 27, 2026
145.85
147.50
146.55
145.85
142.24
1,730
Jan 26, 2026
146.90
147.15
146.00
146.90
143.26
2,416
Jan 23, 2026
146.80
148.50
146.10
146.80
143.16
16,054
Jan 22, 2026
143.25
145.60
144.40
144.00
140.43
13,033
Jan 21, 2026
144.50
143.20
141.50
142.40
138.87
333,118
Jan 20, 2026
142.70
143.35
141.20
142.70
139.16
22,358
Jan 19, 2026
146.50
145.80
143.50
143.85
140.29
1,153
Jan 16, 2026
149.25
151.00
149.10
149.25
145.55
14,681
Jan 15, 2026
148.00
149.70
148.10
148.40
144.72
23,006
Jan 14, 2026
146.90
148.10
146.70
146.90
143.26
18,190
Jan 13, 2026
147.85
147.10
145.50
145.45
141.85
135,649
Jan 12, 2026
148.60
149.30
147.00
148.60
144.92
660
Jan 9, 2026
147.65
148.50
147.90
148.10
144.43
2,798
Jan 8, 2026
150.30
149.00
147.70
150.30
146.58
7,889
Jan 7, 2026
150.60
151.80
148.80
150.40
146.67
3,020
Jan 6, 2026
149.35
149.35
149.35
149.35
145.65
-
Jan 5, 2026
149.85
150.90
148.25
149.35
145.65
548
Jan 2, 2026
150.30
151.10
148.40
149.35
145.65
804
Dec 31, 2025
149.85
149.85
149.85
149.85
146.14
-
Dec 30, 2025
150.00
151.00
149.10
149.85
146.14
21,828
Dec 29, 2025
148.50
149.80
148.00
148.70
145.02
47,621
Dec 24, 2025
147.35
147.35
147.35
147.35
143.70
-
Dec 23, 2025
147.35
148.70
147.90
147.35
143.70
3,486
Dec 22, 2025
150.10
149.30
146.10
147.75
144.09
121,594
Dec 19, 2025
151.15
151.40
150.30
151.15
147.41
36,660
Dec 18, 2025
151.15
152.20
150.00
151.15
147.41
55,883
Dec 17, 2025
154.00
152.00
149.50
150.50
146.77
30,047
Dec 16, 2025
154.60
154.10
153.10
154.60
150.77
103,527
Dec 15, 2025
153.65
155.20
154.10
153.65
149.84
1,993
Dec 12, 2025
157.05
156.60
153.90
154.00
150.18
21,190
Dec 11, 2025
157.55
157.80
155.30
157.55
153.65
22,364
Dec 10, 2025
160.80
160.30
157.55
160.60
156.62
7,121
Dec 9, 2025
161.35
161.80
160.75
161.35
157.35
23,832
Dec 8, 2025
163.55
162.00
160.50
163.05
159.01
27,722
Dec 5, 2025
164.50
164.70
162.25
163.65
159.60
871
Dec 4, 2025
161.15
164.10
163.10
164.30
160.23
17,143
Dec 3, 2025
160.40
161.50
159.75
159.85
155.89
13,247
Dec 2, 2025
161.55
161.60
159.10
161.55
157.55
786
Dec 1, 2025
161.55
163.20
161.00
161.55
157.55
22,786
Nov 28, 2025
159.85
161.25
159.60
159.25
155.30
60,470
Nov 27, 2025
158.00
160.20
158.90
158.00
154.09
1,824
Nov 26, 2025
160.30
159.10
158.40
160.30
156.33
2,555
Nov 25, 2025
158.00
159.70
157.60
158.00
154.09
4,354
Nov 24, 2025
157.75
157.90
155.90
156.20
152.33
11,723
Nov 21, 2025
155.85
156.60
155.00
155.05
151.21
3,486
Nov 20, 2025
158.90
159.60
157.90
158.90
154.96
7,334
Nov 19, 2025
158.30
158.40
155.15
156.20
152.33
7,550
Nov 18, 2025
157.65
158.30
155.55
157.65
153.74
256,158
Nov 17, 2025
162.00
162.00
159.00
161.75
157.74
21,851
Nov 14, 2025
165.55
163.10
160.60
161.05
157.06
17,314
Nov 13, 2025
167.05
167.40
165.65
167.05
162.91
3,725
Nov 12, 2025
165.55
167.80
165.90
165.85
161.74
4,629
Nov 11, 2025
163.65
166.30
164.30
163.65
159.60
9,083
Nov 10, 2025
163.15
163.90
162.25
163.10
159.06
6,129
Nov 7, 2025
164.30
165.10
160.40
162.81
158.78
5,840
Nov 6, 2025
167.75
167.50
163.30
164.40
160.33
7,922
Nov 5, 2025
166.20
168.40
165.90
166.10
161.99
5,137
Nov 4, 2025
169.35
168.20
166.40
168.80
164.62
2,788
Nov 3, 2025
170.80
171.60
169.80
171.45
167.20
1,701
