Sweco AB (publ) (STO:SWEC.B)
Sweden
· Delayed Price · Currency is SEK 162.70
-1.40 (-0.85%)
At close: Dec 5, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.10 | 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% | 118,472 |
| 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% | 107,011 |
| Nov 25, 2025 | 158.20 | 160.30 | 157.50 | 159.60 | 159.60 | 1.33% | 101,765 |
| 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 |
| Oct 9, 2025 | 161.30 | 163.00 | 160.60 | 160.70 | 160.70 | -0.06% | 120,359 |
| Oct 8, 2025 | 161.50 | 163.00 | 160.50 | 160.80 | 160.80 | -0.50% | 157,469 |
| Oct 7, 2025 | 162.50 | 163.90 | 161.00 | 161.60 | 161.60 | 0.69% | 140,117 |
| Oct 6, 2025 | 159.80 | 161.40 | 159.00 | 160.50 | 160.50 | 0.44% | 237,879 |
| Oct 3, 2025 | 158.20 | 160.10 | 158.20 | 159.80 | 159.80 | 0.38% | 105,202 |
| Oct 2, 2025 | 158.30 | 160.00 | 157.70 | 159.20 | 159.20 | 0.57% | 197,531 |
| Oct 1, 2025 | 157.00 | 159.30 | 156.80 | 158.30 | 158.30 | 0.96% | 183,335 |
| Sep 30, 2025 | 155.00 | 157.20 | 154.20 | 156.80 | 156.80 | 0.84% | 238,195 |
| Sep 29, 2025 | 153.00 | 156.70 | 152.90 | 155.50 | 155.50 | 1.77% | 246,318 |
| Sep 26, 2025 | 151.00 | 152.90 | 150.90 | 152.80 | 152.80 | 1.53% | 234,992 |
| Sep 25, 2025 | 153.60 | 154.00 | 150.10 | 150.50 | 150.50 | -2.15% | 170,717 |
| Sep 24, 2025 | 156.00 | 156.20 | 153.80 | 153.80 | 153.80 | -2.16% | 245,891 |
| Sep 23, 2025 | 156.20 | 158.90 | 156.20 | 157.20 | 157.20 | 0.64% | 97,764 |
| Sep 22, 2025 | 157.50 | 159.00 | 156.20 | 156.20 | 156.20 | -0.95% | 150,452 |
| Sep 19, 2025 | 165.10 | 165.40 | 157.70 | 157.70 | 157.70 | -4.48% | 964,471 |
| Sep 18, 2025 | 164.60 | 166.00 | 163.60 | 165.10 | 165.10 | 0.30% | 226,058 |
| Sep 17, 2025 | 165.00 | 166.20 | 164.30 | 164.60 | 164.60 | -0.42% | 402,836 |
| Sep 16, 2025 | 169.00 | 169.50 | 165.30 | 165.30 | 165.30 | -2.19% | 169,543 |
| Sep 15, 2025 | 167.50 | 170.00 | 166.60 | 169.00 | 169.00 | 0.90% | 241,009 |
| Sep 12, 2025 | 166.50 | 167.80 | 165.10 | 167.50 | 167.50 | 0.78% | 127,259 |
| Sep 11, 2025 | 164.50 | 167.10 | 164.30 | 166.20 | 166.20 | 0.97% | 342,944 |
| Sep 10, 2025 | 164.70 | 166.50 | 164.60 | 164.60 | 164.60 | -0.30% | 345,019 |
| Sep 9, 2025 | 164.00 | 165.10 | 163.40 | 165.10 | 165.10 | 0.67% | 335,622 |
| Sep 8, 2025 | 162.50 | 164.30 | 162.50 | 164.00 | 164.00 | 0.92% | 102,518 |
| Sep 5, 2025 | 161.90 | 164.10 | 161.10 | 162.50 | 162.50 | 0.93% | 118,959 |
| Sep 4, 2025 | 159.10 | 161.60 | 159.10 | 161.00 | 161.00 | 1.19% | 86,723 |
| Sep 3, 2025 | 158.10 | 159.30 | 157.20 | 159.10 | 159.10 | 0.57% | 110,153 |
| Sep 2, 2025 | 159.80 | 164.40 | 157.50 | 158.20 | 158.20 | -1.00% | 420,487 |
| Sep 1, 2025 | 159.30 | 160.10 | 158.60 | 159.80 | 159.80 | 0.13% | 108,140 |
| Aug 29, 2025 | 161.50 | 162.60 | 158.70 | 159.60 | 159.60 | -1.30% | 100,266 |
| Aug 28, 2025 | 163.00 | 164.70 | 161.60 | 161.70 | 161.70 | -0.80% | 259,075 |
| Aug 27, 2025 | 161.10 | 163.80 | 159.60 | 163.00 | 163.00 | 1.18% | 230,941 |
| Aug 26, 2025 | 163.00 | 164.50 | 161.10 | 161.10 | 161.10 | -1.89% | 613,265 |
| Aug 25, 2025 | 166.70 | 166.70 | 163.90 | 164.20 | 164.20 | -1.68% | 76,642 |
| Aug 22, 2025 | 163.70 | 167.00 | 163.50 | 167.00 | 167.00 | 1.83% | 102,611 |
| Aug 21, 2025 | 165.10 | 165.80 | 163.00 | 164.00 | 164.00 | -1.09% | 145,010 |
| Aug 20, 2025 | 165.10 | 166.40 | 164.40 | 165.80 | 165.80 | 0.12% | 167,428 |
| Aug 19, 2025 | 160.60 | 168.00 | 160.20 | 165.60 | 165.60 | 4.61% | 371,484 |
| Aug 18, 2025 | 159.60 | 161.00 | 157.00 | 158.30 | 158.30 | -0.81% | 425,485 |
| Aug 15, 2025 | 158.40 | 160.60 | 158.30 | 159.60 | 159.60 | 1.08% | 166,028 |
| Aug 14, 2025 | 156.40 | 158.80 | 156.40 | 157.90 | 157.90 | 0.57% | 125,495 |
| Aug 13, 2025 | 158.00 | 158.80 | 156.10 | 157.00 | 157.00 | -0.63% | 127,532 |
| Aug 12, 2025 | 156.40 | 158.00 | 156.00 | 158.00 | 158.00 | 1.15% | 104,777 |
| Aug 11, 2025 | 157.40 | 158.30 | 156.20 | 156.20 | 156.20 | -0.83% | 102,666 |
| Aug 8, 2025 | 156.90 | 157.80 | 156.50 | 157.50 | 157.50 | 0.38% | 111,672 |
| Aug 7, 2025 | 154.50 | 158.30 | 154.50 | 156.90 | 156.90 | 1.55% | 195,569 |
| Aug 6, 2025 | 155.90 | 157.50 | 154.00 | 154.50 | 154.50 | -0.83% | 204,878 |
| Aug 5, 2025 | 152.70 | 156.40 | 152.70 | 155.80 | 155.80 | 2.03% | 430,859 |
| Aug 4, 2025 | 152.10 | 153.30 | 151.30 | 152.70 | 152.70 | 0.39% | 281,222 |
| Aug 1, 2025 | 154.60 | 154.70 | 151.60 | 152.10 | 152.10 | -1.43% | 96,573 |
| Jul 31, 2025 | 155.60 | 157.10 | 154.30 | 154.30 | 154.30 | -0.84% | 178,082 |
| Jul 30, 2025 | 156.70 | 160.30 | 155.00 | 155.60 | 155.60 | -0.38% | 151,096 |
| Jul 29, 2025 | 154.60 | 156.60 | 153.90 | 156.20 | 156.20 | 1.03% | 124,729 |
| Jul 28, 2025 | 152.60 | 155.40 | 152.60 | 154.60 | 154.60 | 2.32% | 385,356 |
| Jul 25, 2025 | 152.70 | 152.70 | 150.20 | 151.10 | 151.10 | -0.92% | 165,015 |
| Jul 24, 2025 | 151.30 | 153.80 | 151.30 | 152.50 | 152.50 | 1.33% | 219,531 |
| Jul 23, 2025 | 150.20 | 151.60 | 149.50 | 150.50 | 150.50 | 1.01% | 266,728 |
| Jul 22, 2025 | 152.20 | 152.90 | 149.00 | 149.00 | 149.00 | -2.04% | 154,787 |
| Jul 21, 2025 | 153.00 | 155.10 | 152.00 | 152.10 | 152.10 | -0.98% | 144,088 |