Sweco AB (publ) (STO:SWEC.B)
Sweden
· Delayed Price · Currency is SEK 141.20
-0.60 (-0.42%)
At close: Mar 6, 2026
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 142.80 | 142.80 | 139.90 | 141.20 | 141.20 | -0.42% | 246,718 |
| Mar 5, 2026 | 139.50 | 142.60 | 138.20 | 141.80 | 141.80 | 1.29% | 266,232 |
| Mar 4, 2026 | 137.00 | 140.60 | 137.00 | 140.00 | 140.00 | 1.38% | 358,393 |
| Mar 3, 2026 | 140.50 | 140.50 | 136.30 | 138.10 | 138.10 | -3.56% | 363,682 |
| Mar 2, 2026 | 141.40 | 143.20 | 140.10 | 143.20 | 143.20 | -0.97% | 338,514 |
| Feb 27, 2026 | 143.80 | 145.00 | 143.40 | 144.60 | 144.60 | 0.28% | 630,524 |
| Feb 26, 2026 | 142.30 | 144.20 | 142.20 | 144.20 | 144.20 | 1.34% | 406,991 |
| Feb 25, 2026 | 142.40 | 143.10 | 140.50 | 142.30 | 142.30 | 0.57% | 164,462 |
| Feb 24, 2026 | 140.50 | 143.40 | 140.00 | 141.50 | 141.50 | 0.43% | 283,111 |
| Feb 23, 2026 | 144.00 | 144.40 | 140.90 | 140.90 | 140.90 | -2.22% | 139,101 |
| Feb 20, 2026 | 143.00 | 145.00 | 142.50 | 144.10 | 144.10 | 1.41% | 359,706 |
| Feb 19, 2026 | 142.00 | 142.90 | 140.60 | 142.10 | 142.10 | -0.14% | 309,834 |
| Feb 18, 2026 | 139.00 | 142.30 | 138.30 | 142.30 | 142.30 | 2.30% | 383,575 |
| Feb 17, 2026 | 137.20 | 139.80 | 135.60 | 139.10 | 139.10 | 1.31% | 327,039 |
| Feb 16, 2026 | 140.00 | 140.10 | 137.30 | 137.30 | 137.30 | -1.29% | 400,210 |
| Feb 13, 2026 | 137.80 | 140.50 | 136.40 | 139.10 | 139.10 | -0.14% | 761,855 |
| Feb 12, 2026 | 140.50 | 141.30 | 138.60 | 139.30 | 139.30 | -0.78% | 431,978 |
| Feb 11, 2026 | 147.50 | 150.50 | 140.30 | 140.40 | 140.40 | -3.84% | 931,791 |
| Feb 10, 2026 | 147.10 | 148.90 | 143.60 | 146.00 | 146.00 | -0.75% | 419,508 |
| Feb 9, 2026 | 151.00 | 151.50 | 146.20 | 147.10 | 147.10 | -2.00% | 304,302 |
| Feb 6, 2026 | 146.20 | 150.20 | 146.00 | 150.10 | 150.10 | 2.67% | 445,058 |
| Feb 5, 2026 | 151.00 | 151.00 | 144.80 | 146.20 | 146.20 | -3.50% | 398,692 |
| Feb 4, 2026 | 148.10 | 152.10 | 148.10 | 151.50 | 151.50 | 2.30% | 301,094 |
| Feb 3, 2026 | 149.70 | 150.00 | 147.20 | 148.10 | 148.10 | -0.60% | 605,611 |
| Feb 2, 2026 | 147.50 | 149.80 | 145.30 | 149.00 | 149.00 | 1.02% | 192,515 |
| Jan 30, 2026 | 146.80 | 148.70 | 146.00 | 147.50 | 147.50 | 0.48% | 411,931 |
| Jan 29, 2026 | 147.60 | 148.80 | 146.40 | 146.80 | 146.80 | -0.54% | 157,600 |
| Jan 28, 2026 | 146.70 | 148.20 | 146.30 | 147.60 | 147.60 | 0.75% | 923,631 |
| Jan 27, 2026 | 146.40 | 147.80 | 145.80 | 146.50 | 146.50 | 0.07% | 299,685 |
| Jan 26, 2026 | 146.90 | 147.60 | 144.00 | 146.40 | 146.40 | -0.48% | 427,195 |
| Jan 23, 2026 | 145.60 | 148.70 | 144.90 | 147.10 | 147.10 | 1.24% | 409,489 |
| Jan 22, 2026 | 143.00 | 146.10 | 143.00 | 145.30 | 145.30 | 2.18% | 313,046 |
| Jan 21, 2026 | 143.10 | 143.40 | 141.20 | 142.20 | 142.20 | -0.63% | 376,661 |
| Jan 20, 2026 | 143.00 | 143.70 | 141.20 | 143.10 | 143.10 | -0.63% | 296,501 |
| Jan 19, 2026 | 147.00 | 147.70 | 143.10 | 144.00 | 144.00 | -4.13% | 221,789 |
| Jan 16, 2026 | 149.50 | 151.00 | 148.70 | 150.20 | 150.20 | 0.47% | 481,701 |
| Jan 15, 2026 | 147.90 | 149.80 | 147.90 | 149.50 | 149.50 | 0.95% | 1,517,511 |
| Jan 14, 2026 | 146.90 | 148.20 | 146.60 | 148.10 | 148.10 | 0.82% | 720,437 |
| Jan 13, 2026 | 147.00 | 147.80 | 145.30 | 146.90 | 146.90 | -0.07% | 1,107,199 |
| Jan 12, 2026 | 148.80 | 150.80 | 146.60 | 147.00 | 147.00 | -1.47% | 257,673 |
| Jan 9, 2026 | 148.10 | 149.20 | 147.60 | 149.20 | 149.20 | 0.74% | 187,148 |
| Jan 8, 2026 | 149.70 | 149.70 | 147.70 | 148.10 | 148.10 | -1.07% | 280,810 |
| Jan 7, 2026 | 150.60 | 151.90 | 148.60 | 149.70 | 149.70 | 0.94% | 282,433 |
| Jan 5, 2026 | 148.70 | 151.40 | 147.50 | 148.30 | 148.30 | -0.27% | 101,729 |
| Jan 2, 2026 | 149.90 | 151.40 | 148.10 | 148.70 | 148.70 | -1.46% | 134,807 |
| Dec 30, 2025 | 149.80 | 151.40 | 148.70 | 150.90 | 150.90 | 0.94% | 210,953 |
| Dec 29, 2025 | 148.50 | 150.00 | 147.80 | 149.50 | 149.50 | 0.81% | 410,883 |
| Dec 23, 2025 | 147.40 | 149.00 | 147.40 | 148.30 | 148.30 | 0.20% | 290,224 |
| Dec 22, 2025 | 150.20 | 150.60 | 146.10 | 148.00 | 148.00 | -1.53% | 512,925 |
| Dec 19, 2025 | 151.40 | 152.00 | 149.90 | 150.30 | 150.30 | -1.25% | 551,196 |
| Dec 18, 2025 | 150.20 | 152.20 | 149.70 | 152.20 | 152.20 | 1.33% | 284,248 |
| Dec 17, 2025 | 153.80 | 153.80 | 149.30 | 150.20 | 150.20 | -2.34% | 378,104 |
| Dec 16, 2025 | 154.50 | 154.70 | 152.90 | 153.80 | 153.80 | -0.58% | 301,525 |
| Dec 15, 2025 | 154.30 | 155.30 | 154.10 | 154.70 | 154.70 | -0.19% | 208,860 |
| Dec 12, 2025 | 156.80 | 157.00 | 154.00 | 155.00 | 155.00 | -0.32% | 216,323 |
| Dec 11, 2025 | 157.60 | 157.70 | 155.10 | 155.50 | 155.50 | -1.33% | 190,369 |
| Dec 10, 2025 | 160.60 | 160.60 | 157.40 | 157.60 | 157.60 | -2.11% | 124,341 |
| Dec 9, 2025 | 161.00 | 162.20 | 160.40 | 161.00 | 161.00 | - | 183,379 |
| Dec 8, 2025 | 162.70 | 163.40 | 160.20 | 161.00 | 161.00 | -1.04% | 157,980 |
| Dec 5, 2025 | 164.10 | 164.70 | 161.90 | 162.70 | 162.70 | -0.85% | 239,767 |
| Dec 4, 2025 | 161.00 | 164.50 | 161.00 | 164.10 | 164.10 | 2.24% | 221,627 |
| Dec 3, 2025 | 159.40 | 161.50 | 159.40 | 160.50 | 160.50 | 0.88% | 178,743 |
| Dec 2, 2025 | 161.80 | 162.80 | 158.70 | 159.10 | 159.10 | -1.91% | 119,565 |
| Dec 1, 2025 | 160.80 | 163.10 | 160.10 | 162.20 | 162.20 | 0.87% | 238,763 |
| Nov 28, 2025 | 158.90 | 161.50 | 158.70 | 160.80 | 160.80 | 1.20% | 566,316 |
| Nov 27, 2025 | 158.10 | 160.20 | 158.00 | 158.90 | 158.90 | 0.44% | 117,999 |
| Nov 26, 2025 | 161.00 | 161.00 | 158.20 | 158.20 | 158.20 | -0.88% | 108,473 |
| Nov 25, 2025 | 158.20 | 160.30 | 157.50 | 159.60 | 159.60 | 1.33% | 106,909 |
| Nov 24, 2025 | 156.00 | 158.20 | 155.90 | 157.50 | 157.50 | 1.22% | 219,535 |
| Nov 21, 2025 | 156.00 | 157.00 | 155.00 | 155.60 | 155.60 | -1.52% | 108,010 |
| Nov 20, 2025 | 159.00 | 160.10 | 157.70 | 158.00 | 158.00 | 0.38% | 203,944 |
| Nov 19, 2025 | 155.80 | 158.70 | 154.50 | 157.40 | 157.40 | 1.03% | 165,844 |
| Nov 18, 2025 | 158.30 | 158.40 | 155.10 | 155.80 | 155.80 | -2.38% | 285,853 |
| Nov 17, 2025 | 162.00 | 162.90 | 158.80 | 159.60 | 159.60 | -1.48% | 203,861 |
| Nov 14, 2025 | 165.60 | 165.60 | 160.30 | 162.00 | 162.00 | -2.17% | 180,976 |
| Nov 13, 2025 | 167.70 | 168.50 | 165.50 | 165.60 | 165.60 | -1.25% | 214,784 |
| Nov 12, 2025 | 165.70 | 167.90 | 165.50 | 167.70 | 167.70 | 1.02% | 271,884 |
| Nov 11, 2025 | 164.20 | 166.30 | 164.00 | 166.00 | 166.00 | 1.10% | 193,823 |
| Nov 10, 2025 | 162.90 | 164.20 | 161.90 | 164.20 | 164.20 | 1.73% | 223,029 |
| Nov 7, 2025 | 164.90 | 165.10 | 160.20 | 161.40 | 161.40 | -2.18% | 241,812 |
| Nov 6, 2025 | 167.70 | 167.70 | 163.10 | 165.00 | 165.00 | -2.08% | 217,797 |
| Nov 5, 2025 | 166.60 | 168.70 | 165.40 | 168.50 | 168.50 | 0.66% | 253,577 |
| Nov 4, 2025 | 169.40 | 169.60 | 165.90 | 167.40 | 167.40 | -2.05% | 235,860 |
| Nov 3, 2025 | 170.60 | 172.20 | 169.20 | 170.90 | 170.90 | -0.41% | 239,472 |
| Oct 31, 2025 | 172.20 | 172.20 | 169.90 | 171.60 | 171.60 | -0.46% | 118,151 |
| Oct 30, 2025 | 177.70 | 179.80 | 172.40 | 172.40 | 172.40 | 1.23% | 493,533 |
| Oct 29, 2025 | 170.70 | 176.90 | 168.70 | 170.30 | 170.30 | 8.75% | 815,457 |
| Oct 28, 2025 | 159.20 | 159.20 | 156.60 | 156.60 | 156.60 | -1.69% | 187,315 |
| Oct 27, 2025 | 159.00 | 159.70 | 158.00 | 159.30 | 159.30 | 0.50% | 127,908 |
| Oct 24, 2025 | 157.10 | 159.30 | 155.90 | 158.50 | 158.50 | 0.89% | 185,321 |
| Oct 23, 2025 | 156.00 | 157.50 | 156.00 | 157.10 | 157.10 | 0.58% | 99,974 |
| Oct 22, 2025 | 155.60 | 157.30 | 153.90 | 156.20 | 156.20 | 0.39% | 154,813 |
| Oct 21, 2025 | 153.40 | 156.10 | 153.00 | 155.60 | 155.60 | 1.37% | 155,969 |
| Oct 20, 2025 | 153.00 | 153.60 | 152.00 | 153.50 | 153.50 | 0.59% | 155,761 |
| Oct 17, 2025 | 152.00 | 153.50 | 149.80 | 152.60 | 152.60 | 0.07% | 203,198 |
| Oct 16, 2025 | 153.80 | 153.80 | 152.00 | 152.50 | 152.50 | -0.97% | 687,713 |
| Oct 15, 2025 | 154.20 | 155.20 | 153.30 | 154.00 | 154.00 | - | 135,881 |
| Oct 14, 2025 | 157.60 | 157.70 | 153.20 | 154.00 | 154.00 | -2.90% | 377,705 |
| Oct 13, 2025 | 158.10 | 159.40 | 156.80 | 158.60 | 158.60 | 0.32% | 106,501 |
| Oct 10, 2025 | 160.90 | 161.40 | 158.10 | 158.10 | 158.10 | -1.62% | 123,677 |