Sweco AB (publ) (STO:SWEC.A)
Sweden
· Delayed Price · Currency is SEK 162.00
-0.50 (-0.31%)
At close: Dec 5, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.31% | 98 |
| Dec 4, 2025 | 160.00 | 163.50 | 160.00 | 162.50 | 162.50 | 0.93% | 2,799 |
| Dec 3, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.58% | 960 |
| Dec 2, 2025 | 161.50 | 162.00 | 158.50 | 158.50 | 158.50 | -2.16% | 207 |
| Dec 1, 2025 | 158.50 | 162.50 | 158.50 | 162.00 | 162.00 | 1.57% | 743 |
| Nov 28, 2025 | 159.00 | 161.00 | 159.00 | 159.50 | 159.50 | - | 306 |
| Nov 27, 2025 | 158.00 | 160.00 | 158.00 | 159.50 | 159.50 | 0.63% | 850 |
| Nov 26, 2025 | 160.00 | 160.50 | 158.00 | 158.50 | 158.50 | -0.94% | 1,001 |
| Nov 25, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.91% | 374 |
| Nov 24, 2025 | 156.50 | 157.50 | 156.00 | 157.00 | 157.00 | 0.64% | 268 |
| Nov 21, 2025 | 156.00 | 156.50 | 155.50 | 156.00 | 156.00 | -1.27% | 553 |
| Nov 20, 2025 | 157.50 | 159.50 | 157.00 | 158.00 | 158.00 | 0.96% | 1,199 |
| Nov 19, 2025 | 154.50 | 156.50 | 154.50 | 156.50 | 156.50 | 0.97% | 220 |
| Nov 18, 2025 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -2.52% | 416 |
| Nov 17, 2025 | 162.50 | 162.50 | 159.00 | 159.00 | 159.00 | -1.55% | 149 |
| Nov 14, 2025 | 164.50 | 164.50 | 160.50 | 161.50 | 161.50 | -2.42% | 116 |
| Nov 13, 2025 | 167.50 | 167.50 | 165.50 | 165.50 | 165.50 | -0.90% | 757 |
| Nov 12, 2025 | 165.00 | 167.50 | 164.50 | 167.00 | 167.00 | 0.91% | 894 |
| Nov 11, 2025 | 162.50 | 165.50 | 162.50 | 165.50 | 165.50 | 1.22% | 1,142 |
| Nov 10, 2025 | 161.00 | 163.50 | 161.00 | 163.50 | 163.50 | 2.19% | 841 |
| Nov 7, 2025 | 162.50 | 164.50 | 160.00 | 160.00 | 160.00 | -2.44% | 844 |
| Nov 6, 2025 | 166.50 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 555 |
| Nov 5, 2025 | 165.50 | 167.00 | 165.50 | 167.00 | 167.00 | - | 2,523 |
| Nov 4, 2025 | 168.00 | 168.50 | 165.50 | 167.00 | 167.00 | -2.34% | 3,542 |
| Nov 3, 2025 | 171.50 | 171.50 | 169.00 | 171.00 | 171.00 | 0.29% | 1,649 |
| Oct 31, 2025 | 172.50 | 172.50 | 169.00 | 170.50 | 170.50 | -1.45% | 4,197 |
| Oct 30, 2025 | 176.00 | 179.50 | 172.50 | 173.00 | 173.00 | 2.37% | 14,841 |
| Oct 29, 2025 | 165.00 | 176.50 | 165.00 | 169.00 | 169.00 | 9.03% | 8,216 |
| Oct 28, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.21% | 863 |
| Oct 27, 2025 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | 0.96% | 191 |
| Oct 24, 2025 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | 0.96% | 374 |
| Oct 23, 2025 | 157.00 | 157.50 | 155.50 | 155.50 | 155.50 | - | 216 |
| Oct 22, 2025 | 155.00 | 155.50 | 155.00 | 155.50 | 155.50 | 0.65% | 130 |
| Oct 21, 2025 | 152.50 | 154.50 | 152.50 | 154.50 | 154.50 | 1.64% | 11 |
| Oct 20, 2025 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 0.33% | 75 |
| Oct 17, 2025 | 151.00 | 151.50 | 149.00 | 151.50 | 151.50 | -0.66% | 180 |
| Oct 16, 2025 | 151.50 | 153.00 | 151.50 | 152.50 | 152.50 | -0.65% | 357 |
| Oct 15, 2025 | 154.00 | 155.50 | 153.00 | 153.50 | 153.50 | -0.65% | 814 |
| Oct 14, 2025 | 157.50 | 157.50 | 153.00 | 154.50 | 154.50 | -2.83% | 201 |
| Oct 13, 2025 | 158.00 | 159.00 | 157.50 | 159.00 | 159.00 | -3.34% | 516 |
| Oct 10, 2025 | 160.00 | 164.50 | 158.50 | 164.50 | 164.50 | 2.17% | 196 |
| Oct 9, 2025 | 160.50 | 162.50 | 160.00 | 161.00 | 161.00 | - | 356 |
| Oct 8, 2025 | 161.00 | 161.50 | 159.50 | 161.00 | 161.00 | -0.62% | 3,035 |
| Oct 7, 2025 | 162.50 | 163.00 | 159.50 | 162.00 | 162.00 | 0.93% | 5,902 |
| Oct 6, 2025 | 164.00 | 164.00 | 159.00 | 160.50 | 160.50 | 0.94% | 313 |
| Oct 3, 2025 | 156.00 | 159.50 | 156.00 | 159.00 | 159.00 | 1.60% | 1,270 |
| Oct 2, 2025 | 158.00 | 159.00 | 156.50 | 156.50 | 156.50 | -0.32% | 374 |
| Oct 1, 2025 | 166.00 | 166.00 | 156.50 | 157.00 | 157.00 | 0.32% | 934 |
| Sep 30, 2025 | 155.50 | 156.50 | 154.00 | 156.50 | 156.50 | 2.96% | 828 |
| Sep 29, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.33% | 2,417 |
| Sep 26, 2025 | 149.50 | 153.00 | 149.50 | 152.50 | 152.50 | 0.99% | 387 |
| Sep 25, 2025 | 154.00 | 154.00 | 148.50 | 151.00 | 151.00 | -1.63% | 741 |
| Sep 24, 2025 | 155.50 | 156.00 | 153.50 | 153.50 | 153.50 | -1.60% | 246 |
| Sep 23, 2025 | 156.50 | 158.00 | 156.00 | 156.00 | 156.00 | -0.32% | 2,187 |
| Sep 22, 2025 | 158.50 | 158.50 | 156.50 | 156.50 | 156.50 | -1.88% | 1,696 |
| Sep 19, 2025 | 165.00 | 165.00 | 158.50 | 159.50 | 159.50 | -3.33% | 826 |
| Sep 18, 2025 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.30% | 444 |
| Sep 17, 2025 | 165.00 | 165.50 | 164.00 | 165.50 | 165.50 | 0.61% | 111 |
| Sep 16, 2025 | 168.50 | 168.50 | 164.50 | 164.50 | 164.50 | -2.37% | 313 |
| Sep 15, 2025 | 166.50 | 168.50 | 166.50 | 168.50 | 168.50 | 1.51% | 335 |
| Sep 12, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.30% | 3,911 |
| Sep 11, 2025 | 163.00 | 166.50 | 163.00 | 166.50 | 166.50 | 0.60% | 1,567 |
| Sep 10, 2025 | 164.50 | 166.50 | 164.50 | 165.50 | 165.50 | 0.91% | 1,793 |
| Sep 9, 2025 | 164.00 | 164.50 | 162.00 | 164.00 | 164.00 | 0.92% | 269 |
| Sep 8, 2025 | 162.00 | 164.00 | 162.00 | 162.50 | 162.50 | -0.61% | 1,184 |
| Sep 5, 2025 | 162.00 | 163.50 | 161.00 | 163.50 | 163.50 | 1.55% | 457 |
| Sep 4, 2025 | 158.50 | 161.00 | 158.50 | 161.00 | 161.00 | 1.58% | 903 |
| Sep 3, 2025 | 159.00 | 159.50 | 157.00 | 158.50 | 158.50 | -1.55% | 227 |
| Sep 2, 2025 | 160.00 | 162.00 | 159.50 | 161.00 | 161.00 | 0.94% | 2,541 |
| Sep 1, 2025 | 158.50 | 159.50 | 157.00 | 159.50 | 159.50 | - | 453 |
| Aug 29, 2025 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | -2.15% | 734 |
| Aug 28, 2025 | 161.50 | 164.00 | 161.50 | 163.00 | 163.00 | 0.31% | 621 |
| Aug 27, 2025 | 161.50 | 162.50 | 157.50 | 162.50 | 162.50 | 0.62% | 630 |
| Aug 26, 2025 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | -1.52% | 327 |
| Aug 25, 2025 | 166.50 | 166.50 | 163.00 | 164.00 | 164.00 | -0.91% | 645 |
| Aug 22, 2025 | 164.00 | 165.50 | 163.00 | 165.50 | 165.50 | 1.85% | 1,605 |
| Aug 21, 2025 | 164.50 | 165.50 | 162.50 | 162.50 | 162.50 | -0.61% | 124 |
| Aug 20, 2025 | 165.00 | 166.50 | 163.50 | 163.50 | 163.50 | -0.30% | 495 |
| Aug 19, 2025 | 159.00 | 167.50 | 159.00 | 164.00 | 164.00 | 4.79% | 8,461 |
| Aug 18, 2025 | 158.50 | 159.00 | 156.00 | 156.50 | 156.50 | -1.26% | 105 |
| Aug 15, 2025 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | 0.96% | 291 |
| Aug 14, 2025 | 155.00 | 157.50 | 155.00 | 157.00 | 157.00 | - | 851 |
| Aug 13, 2025 | 158.50 | 158.50 | 155.00 | 157.00 | 157.00 | - | 1,537 |
| Aug 12, 2025 | 157.50 | 157.50 | 154.50 | 157.00 | 157.00 | 1.62% | 676 |
| Aug 11, 2025 | 155.50 | 158.00 | 154.50 | 154.50 | 154.50 | -0.96% | 836 |
| Aug 8, 2025 | 156.50 | 157.00 | 155.50 | 156.00 | 156.00 | -0.64% | 478 |
| Aug 7, 2025 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.95% | 413 |
| Aug 6, 2025 | 164.00 | 164.00 | 152.50 | 154.00 | 154.00 | -0.32% | 831 |
| Aug 5, 2025 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | 2.66% | 653 |
| Aug 4, 2025 | 150.50 | 152.50 | 150.00 | 150.50 | 150.50 | -1.31% | 1,518 |
| Aug 1, 2025 | 163.00 | 163.00 | 150.50 | 152.50 | 152.50 | -1.93% | 990 |
| Jul 31, 2025 | 157.00 | 157.00 | 153.50 | 155.50 | 155.50 | 0.32% | 1,086 |
| Jul 30, 2025 | 155.50 | 159.50 | 155.00 | 155.00 | 155.00 | -0.32% | 2,085 |
| Jul 29, 2025 | 154.50 | 155.50 | 153.00 | 155.50 | 155.50 | - | 733 |
| Jul 28, 2025 | 150.50 | 155.50 | 150.50 | 155.50 | 155.50 | 3.32% | 606 |
| Jul 25, 2025 | 152.00 | 152.00 | 150.00 | 150.50 | 150.50 | -0.66% | 567 |
| Jul 24, 2025 | 152.00 | 153.00 | 151.00 | 151.50 | 151.50 | 0.66% | 483 |
| Jul 23, 2025 | 149.50 | 151.50 | 148.50 | 150.50 | 150.50 | 0.67% | 1,363 |
| Jul 22, 2025 | 152.00 | 152.50 | 149.00 | 149.50 | 149.50 | -0.99% | 13,283 |
| Jul 21, 2025 | 153.50 | 155.00 | 151.00 | 151.00 | 151.00 | -1.95% | 519 |