Sweco AB (publ) (STO:SWEC.B)
Sweden
· Delayed Price · Currency is SEK 131.00
-8.70 (-6.23%)
At close: Apr 28, 2026
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.10 | 136.60 | 127.40 | 129.00 | - | -7.66% | 666,596 |
| Apr 27, 2026 | 140.80 | 141.80 | 139.70 | 139.70 | 139.70 | -0.78% | 237,432 |
| Apr 24, 2026 | 144.70 | 144.80 | 140.70 | 140.80 | 140.80 | -2.56% | 523,785 |
| Apr 23, 2026 | 144.00 | 146.00 | 143.80 | 144.50 | 144.50 | -2.69% | 242,203 |
| Apr 22, 2026 | 149.90 | 150.20 | 148.10 | 148.50 | 144.80 | -0.60% | 357,090 |
| Apr 21, 2026 | 150.00 | 150.90 | 149.40 | 149.40 | 145.68 | -0.40% | 299,260 |
| Apr 20, 2026 | 149.50 | 150.70 | 148.80 | 150.00 | 146.26 | -0.92% | 193,614 |
| Apr 17, 2026 | 149.40 | 152.00 | 148.30 | 151.40 | 147.63 | 2.02% | 492,135 |
| Apr 16, 2026 | 146.80 | 148.80 | 146.70 | 148.40 | 144.70 | 1.30% | 248,154 |
| Apr 15, 2026 | 146.10 | 148.00 | 145.80 | 146.50 | 142.85 | 0.48% | 289,684 |
| Apr 14, 2026 | 144.50 | 146.90 | 144.50 | 145.80 | 142.17 | 1.25% | 664,252 |
| Apr 13, 2026 | 140.80 | 144.00 | 140.30 | 144.00 | 140.41 | 0.91% | 284,755 |
| Apr 10, 2026 | 141.10 | 146.30 | 140.40 | 142.70 | 139.14 | 1.64% | 288,009 |
| Apr 9, 2026 | 138.00 | 141.80 | 137.40 | 140.40 | 136.90 | 1.74% | 442,537 |
| Apr 8, 2026 | 139.00 | 140.70 | 137.80 | 138.00 | 134.56 | 2.83% | 432,159 |
| Apr 7, 2026 | 136.70 | 136.90 | 133.70 | 134.20 | 130.86 | 1.59% | 309,851 |
| Apr 2, 2026 | 131.30 | 132.90 | 131.10 | 132.10 | 128.81 | -0.75% | 89,167 |
| Apr 1, 2026 | 135.00 | 136.00 | 129.30 | 133.10 | 129.78 | 0.30% | 525,602 |
| Mar 31, 2026 | 132.90 | 134.70 | 132.70 | 132.70 | 129.39 | -0.15% | 1,200,358 |
| Mar 30, 2026 | 131.10 | 133.40 | 129.40 | 132.90 | 129.59 | 1.37% | 169,780 |
| Mar 27, 2026 | 132.30 | 132.90 | 131.00 | 131.10 | 127.83 | -0.91% | 216,985 |
| Mar 26, 2026 | 132.00 | 132.70 | 130.50 | 132.30 | 129.00 | 0.15% | 218,294 |
| Mar 25, 2026 | 131.00 | 133.20 | 130.50 | 132.10 | 128.81 | 2.09% | 334,835 |
| Mar 24, 2026 | 131.90 | 132.20 | 128.50 | 129.40 | 126.18 | -0.99% | 1,133,992 |
| Mar 23, 2026 | 130.40 | 134.30 | 127.70 | 130.70 | 127.44 | -1.80% | 401,143 |
| Mar 20, 2026 | 135.60 | 135.60 | 131.90 | 133.10 | 129.78 | -0.82% | 545,451 |
| Mar 19, 2026 | 135.00 | 135.00 | 132.40 | 134.20 | 130.86 | -1.54% | 348,475 |
| Mar 18, 2026 | 137.00 | 138.30 | 136.00 | 136.30 | 132.90 | 0.07% | 208,098 |
| Mar 17, 2026 | 137.80 | 137.90 | 136.10 | 136.20 | 132.81 | -1.09% | 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 | -1.01% | 136,630 |
| Mar 12, 2026 | 139.10 | 140.60 | 138.60 | 139.10 | 135.63 | -0.64% | 220,248 |
| Mar 11, 2026 | 140.10 | 140.80 | 138.30 | 140.00 | 136.51 | - | 232,998 |
| Mar 10, 2026 | 141.00 | 143.30 | 140.00 | 140.00 | 136.51 | 0.79% | 322,178 |
| Mar 9, 2026 | 136.80 | 140.70 | 136.80 | 138.90 | 135.44 | -1.63% | 255,220 |
| Mar 6, 2026 | 142.80 | 142.80 | 139.90 | 141.20 | 137.68 | -0.42% | 246,718 |
| Mar 5, 2026 | 139.50 | 142.60 | 138.20 | 141.80 | 138.27 | 1.29% | 266,232 |
| Mar 4, 2026 | 137.00 | 140.60 | 137.00 | 140.00 | 136.51 | 1.38% | 358,393 |
| Mar 3, 2026 | 140.50 | 140.50 | 136.30 | 138.10 | 134.66 | -3.56% | 363,682 |
| Mar 2, 2026 | 141.40 | 143.20 | 140.10 | 143.20 | 139.63 | -0.97% | 338,514 |
| Feb 27, 2026 | 143.80 | 145.00 | 143.40 | 144.60 | 141.00 | 0.28% | 630,524 |
| Feb 26, 2026 | 142.30 | 144.20 | 142.20 | 144.20 | 140.61 | 1.34% | 406,991 |
| Feb 25, 2026 | 142.40 | 143.10 | 140.50 | 142.30 | 138.75 | 0.57% | 164,462 |
| Feb 24, 2026 | 140.50 | 143.40 | 140.00 | 141.50 | 137.97 | 0.43% | 283,111 |
| Feb 23, 2026 | 144.00 | 144.40 | 140.90 | 140.90 | 137.39 | -2.22% | 139,101 |
| Feb 20, 2026 | 143.00 | 145.00 | 142.50 | 144.10 | 140.51 | 1.41% | 359,706 |
| Feb 19, 2026 | 142.00 | 142.90 | 140.60 | 142.10 | 138.56 | -0.14% | 309,834 |
| Feb 18, 2026 | 139.00 | 142.30 | 138.30 | 142.30 | 138.75 | 2.30% | 383,575 |
| Feb 17, 2026 | 137.20 | 139.80 | 135.60 | 139.10 | 135.63 | 1.31% | 327,039 |
| Feb 16, 2026 | 140.00 | 140.10 | 137.30 | 137.30 | 133.88 | -1.29% | 400,210 |
| Feb 13, 2026 | 137.80 | 140.50 | 136.40 | 139.10 | 135.63 | -0.14% | 761,855 |
| Feb 12, 2026 | 140.50 | 141.30 | 138.60 | 139.30 | 135.83 | -0.78% | 431,978 |
| Feb 11, 2026 | 147.50 | 150.50 | 140.30 | 140.40 | 136.90 | -3.84% | 931,791 |
| Feb 10, 2026 | 147.10 | 148.90 | 143.60 | 146.00 | 142.36 | -0.75% | 419,508 |
| Feb 9, 2026 | 151.00 | 151.50 | 146.20 | 147.10 | 143.43 | -2.00% | 304,302 |
| Feb 6, 2026 | 146.20 | 150.20 | 146.00 | 150.10 | 146.36 | 2.67% | 445,058 |
| Feb 5, 2026 | 151.00 | 151.00 | 144.80 | 146.20 | 142.56 | -3.50% | 398,692 |
| Feb 4, 2026 | 148.10 | 152.10 | 148.10 | 151.50 | 147.73 | 2.30% | 301,094 |
| Feb 3, 2026 | 149.70 | 150.00 | 147.20 | 148.10 | 144.41 | -0.60% | 605,611 |
| Feb 2, 2026 | 147.50 | 149.80 | 145.30 | 149.00 | 145.29 | 1.02% | 192,515 |
| Jan 30, 2026 | 146.80 | 148.70 | 146.00 | 147.50 | 143.82 | 0.48% | 411,931 |
| Jan 29, 2026 | 147.60 | 148.80 | 146.40 | 146.80 | 143.14 | -0.54% | 157,600 |
| Jan 28, 2026 | 146.70 | 148.20 | 146.30 | 147.60 | 143.92 | 0.75% | 923,631 |
| Jan 27, 2026 | 146.40 | 147.80 | 145.80 | 146.50 | 142.85 | 0.07% | 299,685 |
| Jan 26, 2026 | 146.90 | 147.60 | 144.00 | 146.40 | 142.75 | -0.48% | 427,195 |
| Jan 23, 2026 | 145.60 | 148.70 | 144.90 | 147.10 | 143.43 | 1.24% | 409,489 |
| Jan 22, 2026 | 143.00 | 146.10 | 143.00 | 145.30 | 141.68 | 2.18% | 313,046 |
| Jan 21, 2026 | 143.10 | 143.40 | 141.20 | 142.20 | 138.66 | -0.63% | 376,661 |
| Jan 20, 2026 | 143.00 | 143.70 | 141.20 | 143.10 | 139.53 | -0.63% | 296,501 |
| Jan 19, 2026 | 147.00 | 147.70 | 143.10 | 144.00 | 140.41 | -4.13% | 221,789 |
| Jan 16, 2026 | 149.50 | 151.00 | 148.70 | 150.20 | 146.46 | 0.47% | 481,701 |
| Jan 15, 2026 | 147.90 | 149.80 | 147.90 | 149.50 | 145.78 | 0.95% | 1,517,511 |
| Jan 14, 2026 | 146.90 | 148.20 | 146.60 | 148.10 | 144.41 | 0.82% | 720,437 |
| Jan 13, 2026 | 147.00 | 147.80 | 145.30 | 146.90 | 143.24 | -0.07% | 1,107,199 |
| Jan 12, 2026 | 148.80 | 150.80 | 146.60 | 147.00 | 143.34 | -1.47% | 257,673 |
| Jan 9, 2026 | 148.10 | 149.20 | 147.60 | 149.20 | 145.48 | 0.74% | 187,148 |
| Jan 8, 2026 | 149.70 | 149.70 | 147.70 | 148.10 | 144.41 | -1.07% | 280,810 |
| Jan 7, 2026 | 150.60 | 151.90 | 148.60 | 149.70 | 145.97 | 0.94% | 282,433 |
| Jan 5, 2026 | 148.70 | 151.40 | 147.50 | 148.30 | 144.60 | -0.27% | 101,729 |
| Jan 2, 2026 | 149.90 | 151.40 | 148.10 | 148.70 | 145.00 | -1.46% | 134,807 |
| Dec 30, 2025 | 149.80 | 151.40 | 148.70 | 150.90 | 147.14 | 0.94% | 210,953 |
| Dec 29, 2025 | 148.50 | 150.00 | 147.80 | 149.50 | 145.78 | 0.81% | 410,883 |
| Dec 23, 2025 | 147.40 | 149.00 | 147.40 | 148.30 | 144.60 | 0.20% | 290,224 |
| Dec 22, 2025 | 150.20 | 150.60 | 146.10 | 148.00 | 144.31 | -1.53% | 512,925 |
| Dec 19, 2025 | 151.40 | 152.00 | 149.90 | 150.30 | 146.56 | -1.25% | 551,196 |
| Dec 18, 2025 | 150.20 | 152.20 | 149.70 | 152.20 | 148.41 | 1.33% | 284,248 |
| Dec 17, 2025 | 153.80 | 153.80 | 149.30 | 150.20 | 146.46 | -2.34% | 378,104 |
| Dec 16, 2025 | 154.50 | 154.70 | 152.90 | 153.80 | 149.97 | -0.58% | 301,525 |
| Dec 15, 2025 | 154.30 | 155.30 | 154.10 | 154.70 | 150.85 | -0.19% | 208,860 |
| Dec 12, 2025 | 156.80 | 157.00 | 154.00 | 155.00 | 151.14 | -0.32% | 216,323 |
| Dec 11, 2025 | 157.60 | 157.70 | 155.10 | 155.50 | 151.63 | -1.33% | 190,369 |
| Dec 10, 2025 | 160.60 | 160.60 | 157.40 | 157.60 | 153.67 | -2.11% | 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 | -1.04% | 157,980 |
| Dec 5, 2025 | 164.10 | 164.70 | 161.90 | 162.70 | 158.65 | -0.85% | 239,767 |
| Dec 4, 2025 | 161.00 | 164.50 | 161.00 | 164.10 | 160.01 | 2.24% | 221,627 |
| Dec 3, 2025 | 159.40 | 161.50 | 159.40 | 160.50 | 156.50 | 0.88% | 178,743 |
| Dec 2, 2025 | 161.80 | 162.80 | 158.70 | 159.10 | 155.14 | -1.91% | 119,565 |
| Dec 1, 2025 | 160.80 | 163.10 | 160.10 | 162.20 | 158.16 | 0.87% | 238,763 |
| Nov 28, 2025 | 158.90 | 161.50 | 158.70 | 160.80 | 156.79 | 1.20% | 566,316 |