Stockholm - Delayed Quote
SEK
Sweco AB (publ) (SWEC-B.ST)
141.00
+2.20
(+1.59%)
At close: October 30 at 12:59:53 PM GMT+1
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
Oct 30, 2026
138.30
141.50
137.80
141.00
141.00
163,208
Oct 29, 2026
142.80
143.60
136.50
138.80
138.80
703,434
Oct 28, 2026
141.00
144.50
140.60
143.50
143.50
242,698
Oct 27, 2026
139.80
141.70
139.40
140.90
140.90
444,855
Oct 26, 2026
139.00
141.80
138.20
141.00
141.00
205,012
Oct 23, 2026
136.80
138.30
136.60
138.20
138.20
248,064
Oct 22, 2026
132.80
138.10
132.80
136.80
136.80
246,165
Oct 21, 2026
131.50
133.40
130.80
133.20
133.20
122,179
Oct 20, 2026
134.00
134.10
130.60
132.20
132.20
153,308
Oct 19, 2026
134.20
134.30
132.90
134.30
134.30
256,857
Oct 16, 2026
132.20
134.90
132.20
134.50
134.50
371,478
Oct 15, 2026
132.20
132.90
130.40
132.10
132.10
259,320
Oct 14, 2026
129.90
133.20
129.90
132.20
132.20
186,115
Oct 13, 2026
129.60
130.80
128.70
130.10
130.10
348,959
Oct 12, 2026
127.90
130.50
127.80
129.60
129.60
253,832
Oct 9, 2026
126.90
129.60
126.90
128.50
128.50
189,529
Oct 8, 2026
128.00
128.20
125.90
126.90
126.90
263,561
Oct 7, 2026
130.00
131.50
127.80
128.00
128.00
718,037
Oct 6, 2026
128.30
131.10
128.30
130.20
130.20
252,458
Oct 5, 2026
127.10
129.30
127.10
129.00
129.00
204,753
Oct 2, 2026
127.60
129.10
123.50
127.10
127.10
521,031
Oct 1, 2026
129.20
130.90
127.50
129.40
129.40
275,616
Sep 30, 2026
129.70
131.00
127.50
129.20
129.20
254,528
Sep 29, 2026
128.90
130.40
127.60
129.30
129.30
191,211
Sep 28, 2026
127.10
129.60
127.10
128.90
128.90
278,759
Sep 25, 2026
128.00
128.60
126.80
127.10
127.10
165,368
Sep 24, 2026
131.70
131.70
127.10
127.20
127.20
305,557
Sep 23, 2026
133.20
135.00
128.70
130.20
130.20
470,872
Sep 22, 2026
125.70
127.20
125.40
126.50
126.50
269,981
Sep 21, 2026
124.90
128.00
124.90
125.80
125.80
268,010
Sep 18, 2026
128.00
128.10
124.20
124.20
124.20
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
454,247
Sep 15, 2026
126.80
127.00
123.80
126.90
126.90
257,872
Sep 14, 2026
126.00
127.50
125.40
127.50
127.50
230,268
Sep 11, 2026
126.20
126.80
125.10
126.60
126.60
105,646
Sep 10, 2026
126.40
127.50
125.90
126.30
126.30
126,049
Sep 9, 2026
128.00
128.60
126.30
127.00
127.00
137,478
Sep 8, 2026
128.50
129.20
127.60
128.00
128.00
303,842
Sep 7, 2026
129.60
130.50
128.60
128.60
128.60
169,415
Sep 4, 2026
131.90
132.70
128.40
130.20
130.20
308,659
Sep 3, 2026
129.50
133.70
129.10
132.00
132.00
222,159
Sep 2, 2026
128.50
130.10
127.70
129.10
129.10
163,270
Sep 1, 2026
128.00
130.60
127.70
129.50
129.50
206,016
Aug 31, 2026
129.70
129.70
128.00
128.60
128.60
325,706
Aug 28, 2026
129.50
130.80
128.80
130.00
130.00
361,499
Aug 27, 2026
129.90
129.90
127.80
129.50
129.50
133,846
Aug 26, 2026
128.10
129.00
127.60
128.20
128.20
118,705
Aug 25, 2026
127.10
128.70
125.80
128.10
128.10
496,115
Aug 24, 2026
126.90
128.00
126.00
127.10
127.10
159,711
Aug 21, 2026
126.20
127.60
125.70
126.90
126.90
136,545
Aug 20, 2026
124.90
126.60
124.60
126.20
126.20
171,739
Aug 19, 2026
124.00
125.80
123.20
124.90
124.90
144,493
Aug 18, 2026
124.00
124.90
123.50
124.00
124.00
265,297
Aug 17, 2026
125.40
126.20
124.00
124.40
124.40
301,285
Aug 14, 2026
127.10
127.10
125.00
125.60
125.60
497,880
Aug 13, 2026
127.10
127.80
125.90
125.90
125.90
307,119
Aug 12, 2026
129.90
130.00
126.50
127.10
127.10
144,179
Aug 11, 2026
130.60
130.80
129.60
130.10
130.10
119,024
Aug 10, 2026
134.00
134.00
130.10
130.80
130.80
142,384
Aug 7, 2026
131.60
134.50
131.00
134.00
134.00
121,922
Aug 6, 2026
132.00
133.00
131.70
132.00
132.00
141,551
Aug 5, 2026
133.50
134.10
132.10
132.10
132.10
178,247
Aug 4, 2026
135.70
136.80
132.80
133.20
133.20
549,329
Aug 3, 2026
134.30
136.80
134.30
135.60
135.60
101,612
Jul 31, 2026
134.20
135.80
133.90
134.10
134.10
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
136,809
Jul 28, 2026
133.90
135.40
132.70
135.00
135.00
238,042
Jul 27, 2026
134.40
136.40
133.50
133.50
133.50
176,805
Jul 24, 2026
129.10
133.30
129.10
132.90
132.90
215,709
Jul 23, 2026
130.80
130.80
129.10
129.20
129.20
173,521
Jul 22, 2026
130.90
132.60
129.00
130.80
130.80
367,967
Jul 21, 2026
136.00
136.00
130.60
131.10
131.10
397,425
Jul 20, 2026
132.00
137.30
132.00
136.20
136.20
223,959
Jul 17, 2026
132.70
135.60
130.10
132.20
132.20
405,470
Jul 16, 2026
132.00
133.40
131.40
132.70
132.70
235,116
Jul 15, 2026
130.40
132.60
128.90
131.20
131.20
331,805
Jul 14, 2026
131.20
131.70
128.90
130.70
130.70
123,186
Jul 13, 2026
131.80
131.80
130.00
131.20
131.20
456,475
Jul 10, 2026
131.50
132.60
131.10
131.90
131.90
426,515
Jul 9, 2026
131.30
132.30
130.50
131.50
131.50
192,331
Jul 8, 2026
134.20
134.20
129.00
130.80
130.80
241,451
Jul 7, 2026
136.00
137.90
134.10
134.30
134.30
204,352
Jul 6, 2026
136.70
139.10
136.20
137.00
137.00
294,665
Jul 3, 2026
131.90
138.80
131.90
138.20
138.20
246,422
Jul 2, 2026
129.40
132.20
128.60
131.60
131.60
348,378
Jul 1, 2026
127.60
130.10
127.20
129.60
129.60
233,218
Jun 30, 2026
126.00
128.00
125.30
127.10
127.10
796,540
Jun 29, 2026
125.60
127.20
125.20
125.80
125.80
285,536
Jun 26, 2026
125.90
126.80
124.60
125.60
125.60
255,498
Jun 25, 2026
125.60
129.00
125.00
126.30
126.30
979,573
Jun 24, 2026
124.50
125.60
122.90
125.20
125.20
860,331
Jun 23, 2026
126.00
126.20
124.10
124.50
124.50
633,787
Jun 22, 2026
130.00
130.10
124.80
126.90
126.90
479,116
Jun 18, 2026
132.20
132.60
130.80
131.00
131.00
315,101
Jun 17, 2026
133.40
133.70
131.20
132.30
132.30
238,532
Jun 16, 2026
134.40
135.40
132.50
133.40
133.40
347,761
Jun 15, 2026
134.90
137.10
134.00
134.40
134.40
702,379
Jun 12, 2026
132.20
133.90
132.20
132.90
132.90
379,166
Jun 11, 2026
130.40
132.00
129.50
130.20
130.20
167,568
Jun 10, 2026
130.60
131.90
128.40
130.50
130.50
251,816
Jun 9, 2026
131.00
133.10
129.70
129.80
129.80
285,278
Jun 8, 2026
130.00
131.50
128.40
131.00
131.00
305,172
Jun 5, 2026
132.80
133.60
131.80
132.10
132.10
346,526
Jun 4, 2026
132.70
134.80
132.30
132.40
132.40
196,929
Jun 3, 2026
134.90
134.90
131.90
133.00
133.00
396,124
Jun 2, 2026
131.00
138.00
131.00
134.90
134.90
577,541
Jun 1, 2026
135.00
135.00
130.40
131.00
131.00
587,501
May 29, 2026
134.30
135.50
132.80
135.00
135.00
853,897
May 28, 2026
134.70
135.30
133.30
134.30
134.30
437,656
May 27, 2026
135.60
137.20
134.20
135.00
135.00
453,190
May 26, 2026
136.20
137.40
135.20
135.60
135.60
479,945
May 25, 2026
130.60
136.40
130.30
136.40
136.40
334,008
May 22, 2026
129.20
131.10
128.70
130.60
130.60
425,523
May 21, 2026
129.50
131.00
128.70
129.20
129.20
382,709
May 20, 2026
125.50
130.90
125.20
129.00
129.00
328,145
May 19, 2026
124.30
127.70
124.30
126.70
126.70
195,831
May 18, 2026
123.10
126.20
122.00
124.60
124.60
295,858
May 15, 2026
124.70
126.30
124.20
124.30
124.30
302,765
May 13, 2026
125.40
126.10
123.90
124.60
124.60
253,723
May 12, 2026
125.60
126.70
124.40
124.40
124.40
379,069
May 11, 2026
127.70
128.50
127.00
127.20
127.20
293,643
May 8, 2026
130.10
130.10
128.20
128.30
128.30
262,312
May 7, 2026
130.70
132.50
130.10
130.10
130.10
465,120
May 6, 2026
127.00
132.20
126.90
130.60
130.60
362,750
May 5, 2026
123.80
127.30
123.80
126.00
126.00
268,761
May 4, 2026
126.30
126.90
122.80
123.40
123.40
383,192
Apr 30, 2026
126.00
127.10
125.40
126.20
126.20
206,055
Apr 29, 2026
132.00
132.30
124.70
125.00
125.00
544,681
Apr 28, 2026
135.10
136.60
127.40
131.00
131.00
1,317,028
Apr 27, 2026
140.80
141.80
139.70
139.70
139.70
237,432
Apr 24, 2026
144.70
144.80
140.70
140.80
140.80
526,213
Apr 23, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
144.00
146.00
143.80
144.50
144.50
241,607
Apr 22, 2026
149.90
150.20
148.10
148.50
144.80
356,712
Apr 21, 2026
150.00
150.90
149.40
149.40
145.68
299,260
Apr 20, 2026
149.50
150.70
148.80
150.00
146.26
193,614
Apr 17, 2026
149.40
152.00
148.30
151.40
147.63
491,280
Apr 16, 2026
146.80
148.80
146.70
148.40
144.70
248,154
Apr 15, 2026
146.10
148.00
145.80
146.50
142.85
289,684
Apr 14, 2026
144.50
146.90
144.50
145.80
142.17
663,802
Apr 13, 2026
140.80
144.00
140.30
144.00
140.41
284,755
Apr 10, 2026
141.10
146.30
140.40
142.70
139.14
287,279
Apr 9, 2026
138.00
141.80
137.40
140.40
136.90
442,537
Apr 8, 2026
139.00
140.70
137.80
138.00
134.56
432,159
Apr 7, 2026
136.70
136.90
133.70
134.20
130.86
308,378
Apr 2, 2026
131.30
132.90
131.10
132.10
128.81
89,167
Apr 1, 2026
135.00
136.00
129.30
133.10
129.78
525,602
Mar 31, 2026
132.90
134.70
132.70
132.70
129.39
1,200,358
Mar 30, 2026
131.10
133.40
129.40
132.90
129.59
168,651
Mar 27, 2026
132.30
132.90
131.00
131.10
127.83
216,985
Mar 26, 2026
132.00
132.70
130.50
132.30
129.00
218,294
Mar 25, 2026
131.00
133.20
130.50
132.10
128.81
334,738
Mar 24, 2026
131.90
132.20
128.50
129.40
126.18
1,133,673
Mar 23, 2026
130.40
134.30
127.70
130.70
127.44
400,117
Mar 20, 2026
135.60
135.60
131.90
133.10
129.78
545,451
Mar 19, 2026
135.00
135.00
132.40
134.20
130.86
345,291
Mar 18, 2026
137.00
138.30
136.00
136.30
132.90
208,098
Mar 17, 2026
137.80
137.90
136.10
136.20
132.81
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
136,579
Mar 12, 2026
139.10
140.60
138.60
139.10
135.63
219,999
Mar 11, 2026
140.10
140.80
138.30
140.00
136.51
231,531
Mar 10, 2026
141.00
143.30
140.00
140.00
136.51
321,248
Mar 9, 2026
136.80
140.70
136.80
138.90
135.44
255,109
Mar 6, 2026
142.80
142.80
139.90
141.20
137.68
243,450
Mar 5, 2026
139.50
142.60
138.20
141.80
138.27
266,080
Mar 4, 2026
137.00
140.60
137.00
140.00
136.51
357,554
Mar 3, 2026
140.50
140.50
136.30
138.10
134.66
363,474
Mar 2, 2026
141.40
143.20
140.10
142.40
138.85
336,119
Feb 27, 2026
143.80
145.00
143.40
144.60
141.00
630,524
Feb 26, 2026
142.30
144.20
142.20
144.20
140.61
406,991
Feb 25, 2026
142.40
143.10
140.50
142.30
138.75
164,462
Feb 24, 2026
140.50
143.40
140.00
141.50
137.97
283,111
Feb 23, 2026
144.00
144.40
140.90
140.90
137.39
139,101
Feb 20, 2026
143.00
145.00
142.50
144.10
140.51
359,706
Feb 19, 2026
142.00
142.90
140.60
142.10
138.56
309,834
Feb 18, 2026
139.00
142.30
138.30
142.30
138.75
383,361
Feb 17, 2026
137.20
139.80
135.60
139.10
135.63
326,955
Feb 16, 2026
140.00
140.10
137.30
137.30
133.88
400,210
Feb 13, 2026
137.80
140.50
136.40
139.10
135.63
754,936
Feb 12, 2026
140.50
141.30
138.60
139.30
135.83
431,514
Feb 11, 2026
147.50
150.50
140.30
140.40
136.90
931,791
Feb 10, 2026
147.10
148.90
143.60
146.00
142.36
419,313
Feb 9, 2026
151.00
151.50
146.20
147.10
143.43
304,302
Feb 6, 2026
146.20
150.20
146.00
150.10
146.36
445,058
Feb 5, 2026
151.00
151.00
144.80
146.20
142.56
398,062
Feb 4, 2026
148.10
152.10
148.10
151.50
147.73
300,455
Feb 3, 2026
149.70
150.00
147.20
148.10
144.41
605,611
Feb 2, 2026
147.50
149.80
145.30
149.00
145.29
192,366
Jan 30, 2026
146.80
148.70
146.00
147.50
143.82
411,519
Jan 29, 2026
147.60
148.80
146.40
146.80
143.14
157,342
Jan 28, 2026
146.70
148.20
146.30
147.60
143.92
923,631
Jan 27, 2026
146.40
147.80
145.80
146.50
142.85
299,685
Jan 26, 2026
146.90
147.60
144.00
146.40
142.75
427,195
Jan 23, 2026
145.60
148.70
144.90
147.10
143.43
409,489
Jan 22, 2026
143.00
146.10
143.00
145.30
141.68
313,046
Jan 21, 2026
143.10
143.40
141.20
142.20
138.66
376,661
Jan 20, 2026
143.00
143.70
141.20
143.10
139.53
296,501
Jan 19, 2026
147.00
147.70
143.10
144.00
140.41
221,789
Jan 16, 2026
149.50
151.00
148.70
150.20
146.46
481,701
Jan 15, 2026
147.90
149.80
147.90
149.50
145.78
1,517,511
Jan 14, 2026
146.90
148.20
146.60
148.10
144.41
720,437
Jan 13, 2026
147.00
147.80
145.30
146.90
143.24
1,107,199
Jan 12, 2026
148.80
150.80
146.60
147.00
143.34
257,673
Jan 9, 2026
148.10
149.20
147.60
149.20
145.48
187,148
Jan 8, 2026
149.70
149.70
147.70
148.10
144.41
280,810
Jan 7, 2026
150.60
151.90
148.60
149.70
145.97
282,433
Jan 5, 2026
148.70
151.40
147.50
148.30
144.60
101,729
Jan 2, 2026
149.90
151.40
148.10
148.70
145.00
134,807
Dec 30, 2025
149.80
151.40
148.70
150.90
147.14
210,953
Dec 29, 2025
148.50
150.00
147.80
149.50
145.78
410,883
Dec 23, 2025
147.40
149.00
147.40
148.30
144.60
290,224
Dec 22, 2025
150.20
150.60
146.10
148.00
144.31
512,925
Dec 19, 2025
151.40
152.00
149.90
150.30
146.56
551,196
Dec 18, 2025
150.20
152.20
149.70
152.20
148.41
284,248
Dec 17, 2025
153.80
153.80
149.30
150.20
146.46
378,104
Dec 16, 2025
154.50
154.70
152.90
153.80
149.97
301,525
Dec 15, 2025
154.30
155.30
154.10
154.70
150.85
208,860
Dec 12, 2025
156.80
157.00
154.00
155.00
151.14
216,323
Dec 11, 2025
157.60
157.70
155.10
155.50
151.63
190,354
Dec 10, 2025
160.60
160.60
157.40
157.60
153.67
124,341
Dec 9, 2025
161.00
162.20
160.40
161.00
156.99
183,379
Dec 8, 2025
162.70
163.40
160.20
161.00
156.99
157,980
Dec 5, 2025
164.10
164.70
161.90
162.70
158.65
239,767
Dec 4, 2025
161.00
164.50
161.00
164.10
160.01
221,627
Dec 3, 2025
159.40
161.50
159.40
160.50
156.50
178,743
Dec 2, 2025
161.80
162.80
158.70
159.10
155.14
119,565
Dec 1, 2025
160.80
163.10
160.10
162.20
158.16
238,763
Nov 28, 2025
158.90
161.50
158.70
160.80
156.79
566,316
Nov 27, 2025
158.10
160.20
158.00
158.90
154.94
117,999
Nov 26, 2025
161.00
161.00
158.20
158.20
154.26
108,473
Nov 25, 2025
158.20
160.30
157.50
159.60
155.62
106,509
Nov 24, 2025
156.00
158.20
155.90
157.50
153.58
219,535
Nov 21, 2025
156.00
157.00
155.00
155.60
151.72
108,010
Nov 20, 2025
159.00
160.10
157.70
158.00
154.06
203,944
Nov 19, 2025
155.80
158.70
154.50
157.40
153.48
165,844
Nov 18, 2025
158.30
158.40
155.10
155.80
151.92
285,853
Nov 17, 2025
162.00
162.90
158.80
159.60
155.62
203,861
Nov 14, 2025
165.60
165.60
160.30
162.00
157.96
180,976
Nov 13, 2025
167.70
168.50
165.50
165.60
161.47
214,784
Nov 12, 2025
165.70
167.90
165.50
167.70
163.52
271,884
Nov 11, 2025
164.20
166.30
164.00
166.00
161.86
193,823
Nov 10, 2025
162.90
164.20
161.90
164.20
160.11
223,029
Nov 7, 2025
164.90
165.10
160.20
161.40
157.38
241,812
Nov 6, 2025
167.70
167.70
163.10
165.00
160.89
217,797
Nov 5, 2025
166.60
168.70
165.40
168.50
164.30
253,577
Nov 4, 2025
169.40
169.60
165.90
167.40
163.23
235,860
Nov 3, 2025
170.60
172.20
169.20
170.90
166.64
239,472
Oct 31, 2025
172.20
172.20
169.90
171.60
167.32
118,151
Oct 30, 2025
177.70
179.80
172.40
172.40
168.10
493,533
