Sweco AB (publ) (BIT:1SWEC)
Italy
· Delayed Price · Currency is EUR 14.59
+0.01 (0.07%)
At close: Dec 5, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% | - |
| Dec 4, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% | - |
| Dec 3, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -3.50% | - |
| Dec 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 3.84% | - |
| Dec 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Nov 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.52% | - |
| Nov 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -3.33% | - |
| Nov 26, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 4.31% | - |
| Nov 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.77% | - |
| Nov 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Nov 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% | - |
| Nov 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.28% | - |
| Nov 19, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.31% | - |
| Nov 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.41% | - |
| Nov 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.73% | - |
| Nov 14, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.80% | - |
| Nov 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.73% | - |
| Nov 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.62% | - |
| Nov 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.47% | - |
| Nov 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.09% | - |
| Nov 7, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -3.67% | - |
| Nov 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.10% | - |
| Nov 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.85% | - |
| Nov 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.55% | - |
| Nov 3, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 2.11% | - |
| Oct 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.46% | - |
| Oct 30, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.41% | - |
| Oct 29, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 5.84% | - |
| Oct 28, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.64% | - |
| Oct 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.01% | - |
| Oct 24, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 2.49% | - |
| Oct 23, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.21% | - |
| Oct 22, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.73% | - |
| Oct 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| Oct 20, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.07% | - |
| Oct 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.07% | - |
| Oct 16, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% | - |
| Oct 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.14% | - |
| Oct 14, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.57% | - |
| Oct 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.42% | - |
| Oct 10, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.35% | - |
| Oct 9, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.15% | - |
| Oct 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.97% | - |
| Oct 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.30% | - |
| Oct 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.56% | - |
| Oct 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% | - |
| Oct 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.50% | - |
| Oct 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% | - |
| Sep 30, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.73% | - |
| Sep 29, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.14% | - |
| Sep 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Sep 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.64% | - |
| Sep 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.77% | - |
| Sep 23, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.77% | - |
| Sep 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.96% | - |
| Sep 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.93% | - |
| Sep 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% | - |
| Sep 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -3.15% | - |
| Sep 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.50% | - |
| Sep 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.39% | - |
| Sep 12, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.53% | - |
| Sep 11, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.20% | - |
| Sep 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.80% | - |
| Sep 9, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.07% | - |
| Sep 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.09% | - |
| Sep 5, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.89% | - |
| Sep 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.11% | - |
| Sep 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.97% | - |
| Sep 2, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.57% | - |
| Sep 1, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% | - |
| Aug 29, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.37% | - |
| Aug 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% | - |
| Aug 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.55% | - |
| Aug 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.68% | - |
| Aug 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.71% | - |
| Aug 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.08% | - |
| Aug 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.13% | - |
| Aug 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 5.48% | - |
| Aug 19, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Aug 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Aug 14, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.19% | - |
| Aug 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.07% | - |
| Aug 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.71% | - |
| Aug 11, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.71% | - |
| Aug 8, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.15% | - |
| Aug 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.64% | - |
| Aug 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.37% | - |
| Aug 5, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.29% | - |
| Aug 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Aug 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.99% | - |
| Jul 31, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.72% | - |
| Jul 30, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.87% | - |
| Jul 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.87% | - |
| Jul 28, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.18% | - |
| Jul 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.07% | - |
| Jul 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.59% | - |
| Jul 23, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.81% | - |
| Jul 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.80% | - |
| Jul 21, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -3.04% | - |
| Jul 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.00% | - |