Sweco AB Class A SWEC_A
OMXSTO · Sweden · Industrial Services
SEK 128.50-0.50 (-0.39%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 129.00 | -0.77% | SEK 130.00 | SEK 130.50 | SEK 127.00 | 4.57K |
| 2026-09-29 | SEK 130.00 | +1.17% | SEK 129.00 | SEK 130.00 | SEK 127.50 | 1.50K |
| 2026-09-28 | SEK 128.50 | +0.78% | SEK 128.00 | SEK 130.00 | SEK 127.50 | 1.13K |
| 2026-09-25 | SEK 127.50 | +0.39% | SEK 127.50 | SEK 128.50 | SEK 126.50 | 340 |
| 2026-09-24 | SEK 127.00 | -2.31% | SEK 130.50 | SEK 130.50 | SEK 127.00 | 1.94K |
| 2026-09-23 | SEK 130.00 | +1.96% | SEK 132.50 | SEK 134.50 | SEK 129.00 | 11.60K |
| 2026-09-22 | SEK 127.50 | +0.79% | SEK 126.00 | SEK 128.00 | SEK 125.00 | 744 |
| 2026-09-21 | SEK 126.50 | +1.20% | SEK 125.00 | SEK 127.50 | SEK 124.50 | 1.30K |
| 2026-09-18 | SEK 125.00 | -3.47% | SEK 127.00 | SEK 128.50 | SEK 125.00 | 650 |
| 2026-09-17 | SEK 129.50 | +1.57% | SEK 127.00 | SEK 129.50 | SEK 127.00 | 499 |
| 2026-09-16 | SEK 127.50 | +0.39% | SEK 127.00 | SEK 128.50 | SEK 127.00 | 247 |
| 2026-09-15 | SEK 127.00 | +0.40% | SEK 127.50 | SEK 127.50 | SEK 124.50 | 926 |
| 2026-09-14 | SEK 126.50 | +0.40% | SEK 126.50 | SEK 127.00 | SEK 126.00 | 225 |
| 2026-09-11 | SEK 126.00 | -0.40% | SEK 127.50 | SEK 127.50 | SEK 125.00 | 198 |
| 2026-09-10 | SEK 126.50 | -1.56% | SEK 126.50 | SEK 128.00 | SEK 126.50 | 185 |
| 2026-09-09 | SEK 128.50 | 0.00% | SEK 128.00 | SEK 129.50 | SEK 126.00 | 798 |
| 2026-09-08 | SEK 128.50 | -1.53% | SEK 130.50 | SEK 130.50 | SEK 128.50 | 405 |
| 2026-09-07 | SEK 130.50 | +0.77% | SEK 130.00 | SEK 130.50 | SEK 129.00 | 1.15K |
| 2026-09-04 | SEK 129.50 | -1.52% | SEK 133.50 | SEK 133.50 | SEK 128.50 | 197 |
| 2026-09-03 | SEK 131.50 | +1.15% | SEK 130.50 | SEK 134.50 | SEK 130.50 | 2.22K |
| 2026-09-02 | SEK 130.00 | -0.38% | SEK 130.50 | SEK 130.50 | SEK 128.00 | 339 |
| 2026-09-01 | SEK 130.50 | +0.77% | SEK 129.00 | SEK 130.50 | SEK 129.00 | 197 |
| 2026-08-31 | SEK 129.50 | -0.77% | SEK 130.00 | SEK 130.00 | SEK 129.00 | 236 |
| 2026-08-28 | SEK 130.50 | +1.95% | SEK 129.50 | SEK 131.00 | SEK 128.50 | 2.06K |
| 2026-08-27 | SEK 128.00 | -0.39% | SEK 128.00 | SEK 129.50 | SEK 127.50 | 1.29K |
| 2026-08-26 | SEK 128.50 | -0.39% | SEK 129.00 | SEK 129.50 | SEK 128.00 | 984 |
| 2026-08-25 | SEK 129.00 | +1.18% | SEK 127.50 | SEK 129.00 | SEK 126.50 | 266 |
| 2026-08-24 | SEK 127.50 | -0.39% | SEK 128.00 | SEK 128.00 | SEK 127.00 | 603 |
| 2026-08-21 | SEK 128.00 | +1.59% | SEK 126.50 | SEK 128.50 | SEK 126.50 | 2.25K |
| 2026-08-20 | SEK 126.00 | +1.20% | SEK 125.00 | SEK 127.00 | SEK 125.00 | 208 |
| 2026-08-19 | SEK 124.50 | +0.40% | SEK 123.00 | SEK 124.50 | SEK 123.00 | 2.84K |
| 2026-08-18 | SEK 124.00 | -0.80% | SEK 125.00 | SEK 125.50 | SEK 123.50 | 1.14K |
| 2026-08-17 | SEK 125.00 | -1.19% | SEK 126.00 | SEK 126.00 | SEK 125.00 | 1.10K |
| 2026-08-14 | SEK 126.50 | -0.78% | SEK 126.50 | SEK 127.50 | SEK 125.00 | 1.87K |
| 2026-08-13 | SEK 127.50 | +0.39% | SEK 130.00 | SEK 130.00 | SEK 127.00 | 1.63K |
| 2026-08-12 | SEK 127.00 | -3.42% | SEK 134.00 | SEK 134.00 | SEK 127.00 | 2.68K |
| 2026-08-11 | SEK 131.50 | +0.38% | SEK 135.00 | SEK 135.00 | SEK 130.50 | 599 |
| 2026-08-10 | SEK 131.00 | -2.24% | SEK 134.50 | SEK 134.50 | SEK 131.00 | 798 |
| 2026-08-07 | SEK 134.00 | +0.37% | SEK 131.50 | SEK 134.00 | SEK 131.50 | 248 |
| 2026-08-06 | SEK 133.50 | +0.38% | SEK 133.00 | SEK 133.50 | SEK 132.50 | 1.25K |
| 2026-08-05 | SEK 133.00 | -1.48% | SEK 133.00 | SEK 134.50 | SEK 132.50 | 674 |
| 2026-08-04 | SEK 135.00 | -1.46% | SEK 137.50 | SEK 137.50 | SEK 133.50 | 2.06K |
| 2026-08-03 | SEK 137.00 | +2.24% | SEK 134.00 | SEK 137.50 | SEK 134.00 | 1.03K |
| 2026-07-31 | SEK 134.00 | +0.37% | SEK 134.00 | SEK 135.50 | SEK 133.50 | 765 |
| 2026-07-30 | SEK 133.50 | +0.38% | SEK 133.00 | SEK 136.00 | SEK 133.00 | 79 |
| 2026-07-29 | SEK 133.00 | -0.75% | SEK 135.50 | SEK 135.50 | SEK 133.00 | 107 |
| 2026-07-28 | SEK 134.00 | 0.00% | SEK 132.50 | SEK 135.50 | SEK 132.50 | 429 |
| 2026-07-27 | SEK 134.00 | +1.13% | SEK 133.00 | SEK 136.50 | SEK 133.00 | 1.93K |
| 2026-07-24 | SEK 132.50 | +2.32% | SEK 132.50 | SEK 133.00 | SEK 131.00 | 259 |
| 2026-07-23 | SEK 129.50 | -0.77% | SEK 131.00 | SEK 131.00 | SEK 129.50 | 631 |
| 2026-07-22 | SEK 130.50 | -0.38% | SEK 139.00 | SEK 139.00 | SEK 130.50 | 808 |
| 2026-07-21 | SEK 131.00 | -3.68% | SEK 139.50 | SEK 139.50 | SEK 131.00 | 683 |
| 2026-07-20 | SEK 136.00 | +0.74% | SEK 133.00 | SEK 138.50 | SEK 133.00 | 218 |
| 2026-07-17 | SEK 135.00 | +1.12% | SEK 133.50 | SEK 135.50 | SEK 131.50 | 2.08K |
| 2026-07-16 | SEK 133.50 | +0.38% | SEK 133.00 | SEK 133.50 | SEK 131.50 | 6.26K |
| 2026-07-15 | SEK 133.00 | +0.38% | SEK 130.00 | SEK 133.00 | SEK 129.50 | 418 |
| 2026-07-14 | SEK 132.50 | +1.53% | SEK 130.00 | SEK 132.50 | SEK 129.50 | 1.30K |
| 2026-07-13 | SEK 130.50 | -1.14% | SEK 131.00 | SEK 131.50 | SEK 130.50 | 1.02K |
| 2026-07-10 | SEK 132.00 | 0.00% | SEK 130.00 | SEK 133.00 | SEK 130.00 | 450 |
| 2026-07-09 | SEK 132.00 | +0.76% | SEK 134.00 | SEK 134.00 | SEK 131.00 | 44 |
| 2026-07-08 | SEK 131.00 | -2.96% | SEK 137.50 | SEK 137.50 | SEK 129.00 | 1.33K |
| 2026-07-07 | SEK 135.00 | -1.46% | SEK 137.00 | SEK 138.50 | SEK 135.00 | 817 |
| 2026-07-06 | SEK 137.00 | -0.72% | SEK 136.50 | SEK 139.50 | SEK 136.50 | 1.82K |
| 2026-07-03 | SEK 138.00 | +4.55% | SEK 133.00 | SEK 138.00 | SEK 133.00 | 2.20K |
| 2026-07-02 | SEK 132.00 | +2.72% | SEK 130.50 | SEK 133.00 | SEK 130.00 | 1.32K |
| 2026-07-01 | SEK 128.50 | 0.00% | SEK 128.50 | SEK 129.50 | SEK 128.00 | 703 |
| 2026-06-30 | SEK 128.50 | +1.18% | SEK 125.50 | SEK 128.50 | SEK 125.00 | 407 |
| 2026-06-29 | SEK 127.00 | +1.60% | SEK 128.00 | SEK 131.00 | SEK 125.50 | 760 |
| 2026-06-26 | SEK 125.00 | -3.47% | SEK 127.00 | SEK 127.50 | SEK 125.00 | 424 |
| 2026-06-25 | SEK 129.50 | +3.60% | SEK 125.50 | SEK 129.50 | SEK 125.50 | 2.27K |
| 2026-06-24 | SEK 125.00 | -1.19% | SEK 125.50 | SEK 125.50 | SEK 122.50 | 2.88K |
| 2026-06-23 | SEK 126.50 | -2.32% | SEK 126.00 | SEK 127.50 | SEK 125.50 | 266 |
| 2026-06-22 | SEK 129.50 | -2.26% | SEK 131.00 | SEK 131.00 | SEK 126.50 | 1.95K |
| 2026-06-18 | SEK 132.50 | -0.38% | SEK 134.00 | SEK 134.00 | SEK 131.00 | 482 |
| 2026-06-17 | SEK 133.00 | 0.00% | SEK 133.50 | SEK 134.00 | SEK 133.00 | 300 |
| 2026-06-16 | SEK 133.00 | -1.12% | SEK 134.00 | SEK 135.50 | SEK 133.00 | 1.45K |
| 2026-06-15 | SEK 134.50 | +0.37% | SEK 133.50 | SEK 137.00 | SEK 133.50 | 509 |
| 2026-06-12 | SEK 134.00 | +2.68% | SEK 133.00 | SEK 134.00 | SEK 132.00 | 1.00K |
| 2026-06-11 | SEK 130.50 | +0.38% | SEK 129.50 | SEK 131.50 | SEK 129.00 | 2.78K |
| 2026-06-10 | SEK 130.00 | -3.35% | SEK 134.50 | SEK 134.50 | SEK 130.00 | 15.71K |
| 2026-06-09 | SEK 134.50 | +1.13% | SEK 134.00 | SEK 135.50 | SEK 134.00 | 172 |
| 2026-06-08 | SEK 133.00 | -1.48% | SEK 134.50 | SEK 134.50 | SEK 130.50 | 306 |
| 2026-06-05 | SEK 135.00 | -3.91% | SEK 138.50 | SEK 138.50 | SEK 135.00 | 4.40K |
| 2026-06-04 | SEK 140.50 | +2.18% | SEK 139.50 | SEK 144.50 | SEK 138.50 | 330 |
| 2026-06-03 | SEK 137.50 | -1.79% | SEK 137.50 | SEK 141.00 | SEK 136.50 | 84 |
| 2026-06-02 | SEK 140.00 | +2.19% | SEK 141.00 | SEK 142.50 | SEK 139.00 | 1.65K |
| 2026-06-01 | SEK 137.00 | -1.44% | SEK 138.50 | SEK 142.50 | SEK 137.00 | 376 |
| 2026-05-29 | SEK 139.00 | -1.42% | SEK 141.50 | SEK 143.50 | SEK 139.00 | 239 |
| 2026-05-28 | SEK 141.00 | -2.42% | SEK 144.50 | SEK 144.50 | SEK 138.00 | 573 |
| 2026-05-27 | SEK 144.50 | +2.85% | SEK 141.00 | SEK 144.50 | SEK 140.50 | 1.36K |