Sweco Ab (Publ) B Shs (0H0G) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Sweco Ab (Publ) B Shs

Date Open High Low Close* Volume
01/07/2022 10,400.00p 10,880.00p 10,400.00p 10,840.00p 63212
30/06/2022 10,555.00p 10,700.00p 10,410.00p 10,545.00p 74487
29/06/2022 10,670.00p 10,850.00p 10,670.00p 10,775.00p 32722
28/06/2022 10,630.00p 10,870.00p 10,630.00p 10,745.00p 76290
27/06/2022 10,335.00p 10,740.00p 10,335.00p 10,680.00p 48086
24/06/2022 10,152.50p 10,152.50p 10,152.50p 10,152.50p 0
23/06/2022 10,152.50p 10,180.00p 10,050.00p 10,152.50p 24451
22/06/2022 9,907.50p 10,250.00p 9,907.50p 10,185.00p 54846
21/06/2022 10,152.50p 10,370.00p 10,000.00p 10,127.50p 105798
20/06/2022 9,840.00p 10,070.00p 9,840.00p 9,925.00p 36591
17/06/2022 9,802.50p 9,927.50p 9,733.55p 9,927.50p 25928
16/06/2022 10,000.00p 10,070.00p 9,765.00p 9,860.00p 35407
15/06/2022 10,060.00p 10,100.00p 9,920.00p 10,030.00p 53378
14/06/2022 10,565.00p 10,640.00p 10,002.50p 10,137.50p 65797
13/06/2022 10,620.00p 10,630.00p 10,430.00p 10,467.50p 297568
10/06/2022 10,965.00p 11,010.00p 10,700.00p 10,715.00p 48648
09/06/2022 11,725.00p 11,725.00p 11,000.00p 11,000.00p 47348
08/06/2022 11,620.00p 11,784.44p 11,620.00p 11,775.00p 18367
07/06/2022 11,905.00p 11,905.00p 11,540.00p 11,555.00p 47415
06/06/2022 11,535.00p 11,545.00p 11,545.00p 11,545.00p 0
01/06/2022 11,535.00p 11,580.00p 11,340.00p 11,545.00p 25397
31/05/2022 11,680.00p 11,760.00p 11,490.00p 11,680.00p 109418
27/05/2022 11,070.00p 11,600.00p 11,070.00p 11,515.00p 63831
26/05/2022 11,270.00p 11,305.00p 11,305.00p 11,305.00p 0
25/05/2022 11,270.00p 11,305.00p 11,064.70p 11,305.00p 20515
24/05/2022 11,450.00p 11,520.00p 11,140.00p 11,305.00p 87205
23/05/2022 11,565.00p 11,690.00p 11,430.00p 11,575.00p 31654
20/05/2022 11,525.00p 11,610.00p 11,270.00p 11,375.00p 116275
19/05/2022 11,735.00p 11,735.00p 11,400.00p 11,430.00p 97699
18/05/2022 12,270.00p 12,270.00p 11,800.00p 11,830.00p 60632
17/05/2022 12,240.00p 12,380.00p 12,120.00p 12,240.00p 41700
16/05/2022 11,775.00p 12,190.00p 11,710.00p 12,135.00p 58917
13/05/2022 11,135.00p 12,090.00p 11,135.00p 11,745.00p 114312
12/05/2022 11,955.00p 11,955.00p 10,990.00p 11,105.00p 59642
11/05/2022 12,000.00p 12,000.00p 11,730.00p 11,890.00p 43823
10/05/2022 11,660.00p 12,230.00p 11,660.00p 12,030.00p 61256
09/05/2022 12,290.00p 12,310.00p 11,660.00p 11,800.00p 70258
06/05/2022 13,105.00p 13,110.00p 12,415.96p 12,610.00p 46774
05/05/2022 13,575.00p 13,760.00p 13,230.00p 13,240.00p 34713
04/05/2022 13,610.00p 13,640.00p 13,390.00p 13,630.00p 14754
03/05/2022 13,545.00p 13,765.00p 13,545.00p 13,765.00p 22161
29/04/2022 13,965.00p 14,200.00p 13,840.00p 14,185.00p 28026
28/04/2022 13,620.00p 13,940.00p 13,620.00p 13,840.00p 52882
27/04/2022 13,600.00p 13,820.00p 13,480.00p 13,820.00p 523513
26/04/2022 13,840.00p 13,940.00p 13,540.00p 13,715.00p 2902013
25/04/2022 13,880.00p 13,880.00p 13,560.00p 13,860.00p 35022
22/04/2022 14,060.00p 14,230.00p 14,017.30p 14,125.00p 56559
21/04/2022 14,200.00p 14,570.00p 14,200.00p 14,490.00p 99277
20/04/2022 14,135.00p 14,290.00p 13,990.00p 14,050.00p 29936
19/04/2022 14,030.00p 14,190.00p 13,820.00p 14,030.00p 25149
14/04/2022 13,945.00p 14,020.00p 13,810.00p 13,810.00p 92299
13/04/2022 13,965.00p 14,000.00p 13,770.00p 13,810.00p 24821
12/04/2022 13,430.00p 13,975.00p 13,380.00p 13,975.00p 60780
11/04/2022 13,830.00p 13,830.00p 13,538.65p 13,585.00p 19030
08/04/2022 13,745.00p 13,800.00p 13,646.42p 13,705.00p 25991
07/04/2022 13,715.00p 13,720.00p 13,511.05p 13,535.00p 31394
06/04/2022 13,755.00p 13,760.00p 13,270.00p 13,450.00p 31915
05/04/2022 13,955.00p 14,040.00p 13,700.00p 13,860.00p 17341
04/04/2022 13,915.00p 14,020.00p 13,680.00p 13,785.00p 26362
01/04/2022 13,725.00p 13,970.00p 13,725.00p 13,905.00p 74928
31/03/2022 13,700.00p 13,708.65p 13,465.69p 13,640.00p 63377
30/03/2022 13,740.00p 13,740.00p 13,380.00p 13,620.00p 47173
29/03/2022 13,320.00p 13,690.63p 13,320.00p 13,660.00p 39168
28/03/2022 13,030.00p 13,240.00p 13,030.00p 13,240.00p 29686
25/03/2022 13,050.00p 13,191.51p 13,050.00p 13,090.00p 39430
24/03/2022 13,240.00p 13,366.00p 13,010.00p 13,010.00p 26104
23/03/2022 13,510.00p 13,510.00p 13,236.00p 13,240.00p 30668
22/03/2022 13,780.00p 13,780.00p 13,450.00p 13,450.00p 67199
21/03/2022 13,720.00p 13,772.00p 13,646.00p 13,660.00p 59610
18/03/2022 13,950.00p 14,074.17p 13,800.00p 13,810.00p 113173
17/03/2022 14,080.00p 14,180.00p 13,770.00p 13,930.00p 72731
16/03/2022 13,570.00p 13,950.00p 13,570.00p 13,950.00p 62376
15/03/2022 13,320.00p 13,530.00p 13,272.00p 13,380.00p 22648
14/03/2022 13,660.00p 13,840.00p 13,540.00p 13,760.00p 32900
11/03/2022 13,380.00p 13,660.00p 13,380.00p 13,660.00p 84068
10/03/2022 13,220.00p 13,342.00p 12,920.00p 13,200.00p 68400
09/03/2022 12,730.00p 13,174.00p 12,730.00p 13,030.00p 60266
08/03/2022 12,230.00p 12,820.00p 12,230.00p 12,560.00p 94110
07/03/2022 12,060.00p 12,820.00p 11,768.00p 12,670.00p 158096
04/03/2022 12,670.00p 12,790.00p 12,290.00p 12,290.00p 58628
03/03/2022 13,050.00p 13,110.00p 12,770.00p 12,800.00p 53559
02/03/2022 12,880.00p 13,070.00p 12,700.00p 13,050.00p 61697
01/03/2022 13,220.00p 13,250.00p 12,870.00p 13,050.00p 92755
28/02/2022 12,580.00p 13,300.00p 12,580.00p 13,220.00p 33019
25/02/2022 12,770.00p 12,990.00p 12,550.00p 12,710.00p 74490
24/02/2022 12,420.00p 12,760.00p 12,150.00p 12,670.00p 121259
23/02/2022 13,320.00p 13,580.00p 12,960.00p 13,050.00p 61714
22/02/2022 12,940.00p 13,810.00p 12,930.00p 13,530.00p 71527
21/02/2022 13,470.00p 13,600.00p 13,320.00p 13,320.00p 122446
18/02/2022 13,890.00p 13,941.43p 13,550.00p 13,570.00p 32545
17/02/2022 14,080.00p 14,270.00p 13,950.00p 14,210.00p 25008
16/02/2022 14,330.00p 14,420.00p 14,060.00p 14,060.00p 58277
15/02/2022 13,740.00p 14,330.00p 13,740.00p 14,180.00p 13337
14/02/2022 13,720.00p 13,960.00p 13,550.00p 13,760.00p 177462
11/02/2022 13,070.00p 13,990.00p 13,000.00p 13,890.00p 115771
10/02/2022 13,050.00p 13,100.00p 12,750.00p 12,920.00p 47251
09/02/2022 12,670.00p 13,000.00p 12,670.00p 12,880.00p 58211
08/02/2022 12,710.00p 12,810.00p 12,460.00p 12,460.00p 28955
07/02/2022 13,010.00p 13,010.00p 12,650.00p 12,650.00p 46459
04/02/2022 13,360.00p 13,440.00p 12,870.00p 12,960.00p 73831
03/02/2022 13,570.00p 13,570.00p 13,220.00p 13,410.00p 40111
02/02/2022 13,450.00p 13,570.00p 13,450.00p 13,570.00p 19967
01/02/2022 13,220.00p 13,420.00p 13,220.00p 13,240.00p 10810
31/01/2022 13,090.00p 13,090.00p 12,970.00p 13,010.00p 3825
28/01/2022 12,820.00p 12,850.00p 12,600.00p 12,610.00p 5506
27/01/2022 12,630.00p 12,830.00p 12,630.00p 12,690.00p 3039
26/01/2022 12,710.00p 12,980.00p 12,710.00p 12,960.00p 1713
25/01/2022 12,770.00p 12,870.00p 12,600.00p 12,750.00p 6167
24/01/2022 13,170.00p 13,170.00p 12,420.00p 12,750.00p 22756
21/01/2022 13,450.00p 13,530.00p 13,178.68p 13,220.00p 156254
20/01/2022 13,600.00p 13,700.00p 13,410.00p 13,600.00p 8056
19/01/2022 13,490.00p 13,690.00p 13,490.00p 13,600.00p 9997
18/01/2022 14,060.00p 14,060.00p 13,560.00p 13,570.00p 5508
17/01/2022 14,330.00p 14,330.00p 14,020.00p 14,160.00p 24527
14/01/2022 14,610.00p 14,610.00p 14,300.00p 14,420.00p 21453
13/01/2022 14,940.00p 14,940.00p 14,620.00p 14,840.00p 54581
12/01/2022 15,510.00p 15,630.00p 14,480.00p 14,750.00p 24495
10/01/2022 16,040.00p 16,040.00p 15,360.00p 15,410.00p 3227
07/01/2022 16,710.00p 16,820.00p 15,950.00p 16,210.00p 10767
06/01/2022 16,750.00p 16,800.00p 16,800.00p 16,800.00p 0
05/01/2022 16,750.00p 16,990.00p 16,740.00p 16,800.00p 2946
04/01/2022 16,800.00p 17,020.00p 16,740.00p 16,800.00p 9894
31/12/2021 16,880.00p 16,960.00p 16,960.00p 16,960.00p 0
30/12/2021 16,880.00p 17,030.00p 16,780.00p 16,960.00p 2726
29/12/2021 16,800.00p 17,060.00p 16,790.00p 16,800.00p 9899
24/12/2021 16,160.00p 16,270.00p 16,270.00p 16,270.00p 0
23/12/2021 16,160.00p 16,570.00p 16,160.00p 16,270.00p 7337
22/12/2021 15,780.00p 16,090.00p 15,730.00p 15,830.00p 2727
21/12/2021 15,260.00p 15,850.00p 15,260.00p 15,850.00p 11202
20/12/2021 14,980.00p 15,340.00p 14,740.00p 15,320.00p 4230
17/12/2021 15,220.00p 15,420.00p 15,190.00p 15,300.00p 15906
16/12/2021 14,960.00p 15,410.00p 14,960.00p 15,150.00p 20847
15/12/2021 14,710.00p 14,970.00p 14,710.00p 14,960.00p 8121
14/12/2021 15,260.00p 15,500.00p 14,890.00p 14,900.00p 3746
13/12/2021 15,380.00p 15,670.00p 15,310.00p 15,470.00p 13517
10/12/2021 15,550.00p 15,630.00p 15,410.00p 15,550.00p 81802
09/12/2021 15,430.00p 15,670.00p 15,430.00p 15,530.00p 1213
08/12/2021 15,570.00p 15,760.00p 15,480.00p 15,640.00p 4387
07/12/2021 14,900.00p 15,530.00p 14,900.00p 15,490.00p 6316
06/12/2021 14,960.00p 15,200.00p 14,870.00p 15,130.00p 1568
03/12/2021 15,570.00p 15,570.00p 14,998.12p 15,220.00p 13142
02/12/2021 15,660.00p 15,700.00p 15,440.00p 15,660.00p 6136
01/12/2021 15,550.00p 15,930.00p 15,550.00p 15,910.00p 24130
30/11/2021 14,980.00p 15,770.00p 14,880.00p 15,490.00p 72234
29/11/2021 14,860.00p 15,240.00p 14,860.00p 15,240.00p 82093
26/11/2021 15,030.00p 15,090.00p 14,820.00p 14,900.00p 8103
25/11/2021 15,090.00p 15,350.00p 15,060.00p 15,200.00p 7078
24/11/2021 15,030.00p 15,240.00p 14,890.00p 15,170.00p 21792
23/11/2021 15,570.00p 15,570.00p 15,060.00p 15,150.00p 12775
22/11/2021 15,490.00p 15,830.00p 15,490.00p 15,740.00p 4974
19/11/2021 15,760.00p 15,860.00p 15,750.00p 15,760.00p 8858
18/11/2021 15,950.00p 16,090.00p 15,740.00p 15,740.00p 12115
17/11/2021 15,810.00p 16,020.00p 15,810.00p 15,950.00p 3235
16/11/2021 15,850.00p 15,910.00p 15,710.00p 15,810.00p 3156
15/11/2021 15,660.00p 15,940.00p 15,640.00p 15,640.00p 1393
12/11/2021 15,430.00p 15,700.00p 15,280.00p 15,620.00p 15588
11/11/2021 15,150.00p 15,470.00p 15,110.00p 15,470.00p 29318
10/11/2021 14,920.00p 15,230.00p 14,850.00p 15,220.00p 8168
09/11/2021 14,800.00p 15,050.00p 14,800.00p 14,860.00p 25105
08/11/2021 14,440.00p 14,850.00p 14,440.00p 14,710.00p 123266
05/11/2021 14,540.00p 14,640.00p 14,350.00p 14,630.00p 5487
04/11/2021 14,000.00p 14,740.00p 13,990.00p 14,630.00p 110315
03/11/2021 13,810.00p 14,030.00p 13,780.00p 13,780.00p 7221
02/11/2021 13,780.00p 13,920.00p 13,550.00p 13,780.00p 23223
01/11/2021 13,810.00p 14,170.00p 13,620.00p 13,700.00p 11280
29/10/2021 14,160.00p 14,180.00p 13,330.00p 13,640.00p 45154
28/10/2021 14,710.00p 14,860.00p 14,530.00p 14,670.00p 10234
27/10/2021 14,860.00p 15,010.00p 14,790.00p 14,980.00p 9228
26/10/2021 14,750.00p 15,030.00p 14,750.00p 14,800.00p 5296
25/10/2021 14,860.00p 14,860.00p 14,670.00p 14,800.00p 5887
22/10/2021 14,690.00p 14,900.00p 14,650.00p 14,650.00p 13586
21/10/2021 14,540.00p 14,750.00p 14,520.00p 14,520.00p 6412
20/10/2021 14,440.00p 14,650.00p 14,430.00p 14,500.00p 3432
19/10/2021 14,310.00p 14,560.00p 14,310.00p 14,350.00p 8601
18/10/2021 14,100.00p 14,370.00p 14,070.00p 14,180.00p 15104
15/10/2021 14,160.00p 14,160.00p 14,040.00p 14,120.00p 6728
14/10/2021 13,930.00p 14,140.00p 13,930.00p 14,000.00p 4375
13/10/2021 13,490.00p 13,910.00p 13,490.00p 13,810.00p 8631
12/10/2021 13,260.00p 13,541.35p 13,210.00p 13,470.00p 8201
11/10/2021 13,530.00p 13,530.00p 13,221.32p 13,410.00p 8467
08/10/2021 13,700.00p 13,730.00p 13,400.00p 13,450.00p 17094
07/10/2021 13,660.00p 13,730.00p 13,570.00p 13,660.00p 17917
06/10/2021 13,700.00p 13,720.00p 13,370.00p 13,510.00p 31929
05/10/2021 13,600.00p 13,700.00p 13,420.00p 13,550.00p 18219
04/10/2021 13,810.00p 13,840.00p 13,600.00p 13,740.00p 26128
01/10/2021 13,620.00p 13,960.00p 13,500.00p 13,740.00p 39550
30/09/2021 13,890.00p 13,890.00p 13,600.00p 13,780.00p 14528
29/09/2021 14,020.00p 14,220.00p 13,880.00p 13,930.00p 16307
28/09/2021 14,270.00p 14,270.00p 13,880.00p 14,040.00p 17883
27/09/2021 14,610.00p 14,610.00p 14,320.00p 14,520.00p 27526
24/09/2021 14,800.00p 14,850.00p 14,440.00p 14,690.00p 26892
23/09/2021 15,010.00p 15,070.00p 14,710.00p 14,710.00p 7660
22/09/2021 14,860.00p 14,950.00p 14,790.00p 14,840.00p 1622
21/09/2021 14,650.00p 14,820.00p 14,640.00p 14,800.00p 23968
20/09/2021 14,800.00p 14,820.00p 14,610.00p 14,770.00p 16751
17/09/2021 15,010.00p 15,200.00p 14,890.00p 15,110.00p 10922
16/09/2021 14,840.00p 15,060.00p 14,830.00p 14,920.00p 25814
15/09/2021 15,150.00p 15,150.00p 14,680.00p 14,800.00p 11009
14/09/2021 15,410.00p 15,430.00p 15,020.00p 15,090.00p 23881
13/09/2021 15,380.00p 15,560.00p 15,380.00p 15,490.00p 1554

*Close Price adjusted for both dividends and splits