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
10/09/2021 15,470.00p 15,680.00p 15,430.00p 15,600.00p 12725
09/09/2021 15,240.00p 15,540.00p 15,240.00p 15,490.00p 1511
08/09/2021 15,430.00p 15,490.00p 15,240.00p 15,490.00p 5679
07/09/2021 15,220.00p 15,510.00p 15,220.00p 15,450.00p 7985
06/09/2021 15,620.00p 15,680.00p 15,340.00p 15,340.00p 4985
03/09/2021 15,680.00p 15,760.00p 15,500.00p 15,700.00p 13369
02/09/2021 15,300.00p 15,660.00p 15,300.00p 15,450.00p 17855
01/09/2021 15,030.00p 15,400.00p 15,030.00p 15,170.00p 14005
31/08/2021 15,450.00p 15,540.00p 15,090.00p 15,130.00p 12908
27/08/2021 15,300.00p 15,360.00p 15,250.00p 15,320.00p 6863
26/08/2021 14,800.00p 15,300.00p 14,700.00p 15,050.00p 28268
25/08/2021 14,770.00p 14,780.00p 14,690.00p 14,690.00p 2164
24/08/2021 14,650.00p 14,760.00p 14,570.00p 14,580.00p 8162
23/08/2021 14,540.00p 14,690.00p 14,470.00p 14,500.00p 23632
20/08/2021 14,560.00p 14,720.00p 14,440.00p 14,650.00p 31972
19/08/2021 14,520.00p 14,650.00p 14,390.00p 14,610.00p 20150
18/08/2021 14,230.00p 14,650.00p 14,190.00p 14,500.00p 6614
17/08/2021 14,140.00p 14,230.00p 14,020.00p 14,020.00p 13031
16/08/2021 14,310.00p 14,310.00p 14,130.00p 14,180.00p 7980
13/08/2021 14,350.00p 14,390.00p 14,280.00p 14,310.00p 13496
12/08/2021 14,250.00p 14,330.00p 14,250.00p 14,250.00p 2421
11/08/2021 14,160.00p 14,320.00p 14,160.00p 14,160.00p 8551
10/08/2021 14,140.00p 14,260.00p 14,140.00p 14,210.00p 8696
09/08/2021 14,120.00p 14,170.00p 14,010.00p 14,100.00p 9827
06/08/2021 14,160.00p 14,220.00p 14,110.00p 14,180.00p 19249
05/08/2021 14,100.00p 14,250.00p 14,100.00p 14,140.00p 9304
04/08/2021 13,910.00p 14,160.00p 13,910.00p 13,930.00p 8373
03/08/2021 13,870.00p 13,940.00p 13,790.00p 13,890.00p 36341
02/08/2021 13,850.00p 13,990.00p 13,820.00p 13,830.00p 60567
30/07/2021 13,740.00p 13,840.00p 13,670.00p 13,720.00p 62952
29/07/2021 13,700.00p 13,920.00p 13,700.00p 13,720.00p 32641
28/07/2021 13,760.00p 13,780.00p 13,620.00p 13,780.00p 50123
27/07/2021 13,660.00p 13,810.00p 13,630.00p 13,660.00p 30458
26/07/2021 13,930.00p 13,980.00p 13,630.00p 13,660.00p 57868
23/07/2021 13,660.00p 14,030.00p 13,640.00p 13,930.00p 33221
22/07/2021 13,850.00p 13,850.00p 13,600.00p 13,740.00p 13736
21/07/2021 13,360.00p 13,710.00p 13,360.00p 13,570.00p 15368
20/07/2021 14,100.00p 14,100.00p 13,340.00p 13,490.00p 6263
19/07/2021 15,220.00p 15,220.00p 14,050.00p 14,290.00p 21972
16/07/2021 16,670.00p 16,860.00p 15,360.00p 15,380.00p 9636
15/07/2021 16,840.00p 16,990.00p 16,780.00p 16,920.00p 1092
14/07/2021 16,800.00p 16,870.00p 16,720.00p 16,800.00p 1212
13/07/2021 16,800.00p 16,930.00p 16,770.00p 16,770.00p 3116
12/07/2021 16,630.00p 16,810.00p 16,630.00p 16,730.00p 11605
09/07/2021 16,400.00p 16,670.00p 16,400.00p 16,500.00p 2116
08/07/2021 16,350.00p 16,410.00p 16,240.00p 16,330.00p 3006
07/07/2021 15,970.00p 16,510.00p 15,970.00p 16,350.00p 12140
06/07/2021 15,810.00p 16,030.00p 15,810.00p 15,910.00p 16621
05/07/2021 15,760.00p 15,840.00p 15,630.00p 15,740.00p 4419
02/07/2021 15,700.00p 15,840.00p 15,700.00p 15,810.00p 5662
01/07/2021 15,620.00p 15,750.00p 15,540.00p 15,640.00p 5537
30/06/2021 15,640.00p 15,810.00p 15,550.00p 15,720.00p 165208
29/06/2021 15,300.00p 15,670.00p 15,300.00p 15,430.00p 22498
28/06/2021 15,380.00p 15,600.00p 15,280.00p 15,490.00p 29695
25/06/2021 15,110.00p 15,320.00p 15,320.00p 15,320.00p 0
24/06/2021 15,110.00p 15,390.00p 15,080.00p 15,320.00p 12525
23/06/2021 15,090.00p 15,260.00p 15,020.00p 15,200.00p 16184
22/06/2021 15,010.00p 15,130.00p 15,010.00p 15,090.00p 615
21/06/2021 14,940.00p 15,080.00p 14,880.00p 14,880.00p 9602
18/06/2021 14,860.00p 15,010.00p 14,860.00p 15,010.00p 17699
17/06/2021 15,050.00p 15,090.00p 14,810.00p 15,090.00p 36413
16/06/2021 15,050.00p 15,210.00p 15,050.00p 15,130.00p 6674
15/06/2021 15,170.00p 15,280.00p 15,090.00p 15,240.00p 12847
14/06/2021 14,770.00p 15,230.00p 14,770.00p 15,200.00p 15483
11/06/2021 14,730.00p 14,830.00p 14,730.00p 14,800.00p 22100
10/06/2021 14,670.00p 14,810.00p 14,670.00p 14,710.00p 3257
09/06/2021 14,650.00p 14,780.00p 14,540.00p 14,560.00p 9633
08/06/2021 14,480.00p 14,690.00p 14,470.00p 14,520.00p 3066
07/06/2021 14,460.00p 14,570.00p 14,440.00p 14,480.00p 12053
04/06/2021 14,440.00p 14,540.00p 14,400.00p 14,440.00p 6777
03/06/2021 14,540.00p 14,560.00p 14,410.00p 14,500.00p 27792
02/06/2021 14,520.00p 14,630.00p 14,450.00p 14,630.00p 2028
01/06/2021 14,560.00p 14,650.00p 14,510.00p 14,560.00p 2232
28/05/2021 14,480.00p 14,780.00p 14,480.00p 14,520.00p 38971
27/05/2021 14,500.00p 14,550.00p 14,300.00p 14,310.00p 16635
26/05/2021 14,560.00p 14,740.00p 14,520.00p 14,730.00p 6081
25/05/2021 14,650.00p 14,660.00p 14,430.00p 14,580.00p 16392
24/05/2021 14,840.00p 15,010.00p 14,840.00p 14,920.00p 2303
21/05/2021 14,770.00p 14,910.00p 14,770.00p 14,900.00p 8136
20/05/2021 14,650.00p 14,800.00p 14,550.00p 14,690.00p 8960
19/05/2021 14,650.00p 14,710.00p 14,580.00p 14,670.00p 8565
18/05/2021 14,840.00p 14,910.00p 14,770.00p 14,900.00p 7930
17/05/2021 14,840.00p 14,850.00p 14,770.00p 14,770.00p 12056
14/05/2021 14,960.00p 15,030.00p 14,780.00p 15,030.00p 10982
13/05/2021 14,670.00p 14,820.00p 14,820.00p 14,820.00p 0
12/05/2021 14,670.00p 14,990.00p 14,670.00p 14,820.00p 38854
11/05/2021 15,030.00p 15,110.00p 14,640.00p 14,820.00p 14291
10/05/2021 15,110.00p 15,190.00p 15,050.00p 15,050.00p 14324
07/05/2021 14,730.00p 15,129.19p 14,710.00p 15,110.00p 24154
06/05/2021 14,770.00p 14,770.00p 14,460.00p 14,480.00p 11145
05/05/2021 14,500.00p 14,790.00p 14,500.00p 14,650.00p 13091
04/05/2021 15,050.00p 15,080.00p 14,480.00p 14,480.00p 6595
30/04/2021 14,960.00p 15,170.00p 14,880.00p 14,880.00p 2543
29/04/2021 14,940.00p 15,030.00p 14,880.00p 14,880.00p 7707
28/04/2021 14,940.00p 14,990.00p 14,830.00p 14,840.00p 10171
27/04/2021 15,110.00p 15,180.00p 14,750.00p 14,750.00p 28492
26/04/2021 14,960.00p 15,160.00p 14,960.00p 15,070.00p 7043
23/04/2021 15,030.00p 15,040.00p 14,890.00p 15,010.00p 5739
22/04/2021 14,880.00p 15,110.00p 14,880.00p 15,110.00p 5652
21/04/2021 14,820.00p 14,880.00p 14,680.00p 14,820.00p 11860
20/04/2021 15,030.00p 15,060.00p 14,700.00p 14,710.00p 10438
19/04/2021 15,010.00p 15,240.00p 14,980.00p 14,980.00p 3586
16/04/2021 14,860.00p 15,071.51p 14,860.00p 14,860.00p 6065
15/04/2021 14,750.00p 14,900.00p 14,750.00p 14,770.00p 7289
14/04/2021 14,820.00p 14,960.00p 14,818.52p 14,900.00p 6784
13/04/2021 14,800.00p 15,000.00p 14,790.00p 14,820.00p 3332
12/04/2021 14,860.00p 14,860.00p 14,690.00p 14,840.00p 7402
09/04/2021 14,750.00p 14,930.00p 14,690.00p 14,690.00p 7768
08/04/2021 14,540.00p 14,710.00p 14,410.00p 14,670.00p 7932
07/04/2021 14,580.00p 14,690.00p 14,450.00p 14,540.00p 6874
06/04/2021 14,580.00p 14,610.00p 14,440.00p 14,580.00p 2754
01/04/2021 14,230.00p 14,420.00p 14,105.00p 14,105.00p 1144
31/03/2021 14,105.00p 14,270.00p 14,105.00p 14,105.00p 7775
30/03/2021 13,975.00p 14,020.00p 13,975.00p 14,000.00p 3654
29/03/2021 14,080.00p 14,210.00p 13,940.00p 14,200.00p 6916
26/03/2021 14,145.00p 14,250.00p 13,980.00p 14,115.00p 9915
25/03/2021 14,145.00p 14,330.00p 14,050.00p 14,060.00p 17987
24/03/2021 13,945.00p 14,240.00p 13,860.00p 14,135.00p 15995
23/03/2021 13,620.00p 14,010.00p 13,620.00p 13,840.00p 7180
22/03/2021 13,850.00p 13,850.00p 13,550.00p 13,735.00p 8087
19/03/2021 13,765.00p 14,020.00p 13,740.00p 13,765.00p 7720
18/03/2021 13,830.00p 13,840.00p 13,630.00p 13,810.00p 9837
17/03/2021 14,070.00p 14,210.00p 13,790.00p 14,020.00p 8896
16/03/2021 13,925.00p 14,120.00p 13,850.00p 13,925.00p 17000
15/03/2021 13,725.00p 13,860.00p 13,700.00p 13,715.00p 8758
12/03/2021 13,840.00p 13,840.00p 13,540.00p 13,755.00p 614
11/03/2021 13,975.00p 14,060.00p 13,790.00p 14,050.00p 5725
10/03/2021 13,660.00p 14,030.00p 13,620.00p 13,890.00p 29776
09/03/2021 13,260.00p 13,730.00p 13,220.00p 13,535.00p 4298
08/03/2021 12,820.00p 13,390.00p 12,820.00p 13,200.00p 15500
05/03/2021 12,755.00p 12,850.00p 12,720.00p 12,725.00p 3938
04/03/2021 12,905.00p 13,050.00p 12,770.00p 12,965.00p 39661
03/03/2021 12,810.00p 12,960.00p 12,800.00p 12,955.00p 22231
02/03/2021 12,480.00p 12,800.00p 12,480.00p 12,660.00p 5922
01/03/2021 12,230.00p 12,420.00p 12,230.00p 12,335.00p 3860
26/02/2021 12,135.00p 12,200.00p 12,080.00p 12,080.00p 9850
25/02/2021 12,420.00p 12,490.00p 12,250.00p 12,420.00p 19737
24/02/2021 12,290.00p 12,310.00p 12,280.00p 12,280.00p 1141
23/02/2021 12,620.00p 12,640.00p 12,100.00p 12,155.00p 696
22/02/2021 12,935.00p 12,935.00p 12,640.00p 12,810.00p 6349
19/02/2021 12,785.00p 13,070.00p 12,785.00p 12,840.00p 11762
18/02/2021 13,185.00p 13,190.00p 12,790.00p 12,860.00p 9118
17/02/2021 13,400.00p 13,490.00p 13,230.00p 13,280.00p 11942
16/02/2021 13,375.00p 13,520.00p 13,210.00p 13,315.00p 23804
15/02/2021 13,260.00p 13,450.00p 13,160.00p 13,335.00p 13638
12/02/2021 12,985.00p 13,480.00p 12,770.00p 13,365.00p 51181
11/02/2021 13,650.00p 13,650.00p 12,360.00p 12,705.00p 56996
10/02/2021 14,400.00p 14,450.00p 14,350.00p 14,400.00p 1410
09/02/2021 14,555.00p 14,555.00p 14,370.00p 14,460.00p 9054
08/02/2021 14,650.00p 14,650.00p 14,500.00p 14,575.00p 3939
05/02/2021 14,620.00p 14,840.00p 14,560.00p 14,585.00p 15392
04/02/2021 14,480.00p 14,570.00p 14,410.00p 14,480.00p 1199
03/02/2021 14,725.00p 14,725.00p 14,400.00p 14,620.00p 35884
02/02/2021 14,325.00p 14,520.00p 14,270.00p 14,420.00p 22421
01/02/2021 13,965.00p 14,300.00p 13,965.00p 14,115.00p 14164
29/01/2021 14,040.00p 14,040.00p 13,850.00p 14,030.00p 7600
28/01/2021 13,840.00p 14,200.00p 13,550.00p 14,105.00p 6216
27/01/2021 14,325.00p 14,325.00p 13,810.00p 13,985.00p 18631
26/01/2021 14,335.00p 14,390.00p 14,260.00p 14,280.00p 7081
25/01/2021 15,050.00p 15,050.00p 14,250.00p 14,420.00p 27130
22/01/2021 15,240.00p 15,240.00p 14,820.00p 14,860.00p 6424
21/01/2021 15,250.00p 15,305.00p 15,190.00p 15,305.00p 6131
20/01/2021 15,080.00p 15,290.00p 15,080.00p 15,135.00p 2366
19/01/2021 15,230.00p 15,230.00p 15,070.00p 15,210.00p 5544
18/01/2021 15,000.00p 15,120.00p 14,960.00p 15,000.00p 2039
15/01/2021 15,230.00p 15,370.00p 14,960.00p 14,975.00p 6155
14/01/2021 15,080.00p 15,310.00p 14,980.00p 15,090.00p 16141
13/01/2021 15,050.00p 15,080.00p 14,840.00p 15,050.00p 42145
12/01/2021 14,925.00p 15,120.00p 14,910.00p 14,965.00p 6874
11/01/2021 15,020.00p 15,120.00p 14,840.00p 14,840.00p 5368
08/01/2021 15,355.00p 15,390.00p 14,970.00p 15,060.00p 13657
07/01/2021 15,505.00p 15,620.00p 15,140.00p 15,200.00p 6469
06/01/2021 15,385.00p 15,315.00p 15,315.00p 15,315.00p 0
05/01/2021 15,385.00p 15,385.00p 15,220.00p 15,315.00p 805
04/01/2021 15,175.00p 15,570.00p 15,100.00p 15,315.00p 30100
31/12/2020 15,270.00p 15,250.00p 15,250.00p 15,250.00p 0
30/12/2020 15,270.00p 15,310.00p 15,130.00p 15,250.00p 1587
24/12/2020 14,840.00p 14,945.00p 14,945.00p 14,945.00p 0
23/12/2020 14,840.00p 15,000.00p 14,800.00p 14,945.00p 3021
22/12/2020 14,945.00p 14,960.00p 14,830.00p 14,935.00p 3159
21/12/2020 15,210.00p 15,210.00p 14,590.00p 14,650.00p 11805
18/12/2020 15,670.00p 15,830.00p 15,580.00p 15,630.00p 8642
17/12/2020 15,545.00p 15,680.00p 15,370.00p 15,600.00p 17219
16/12/2020 15,210.00p 15,610.00p 15,100.00p 15,505.00p 19631
15/12/2020 15,430.00p 15,430.00p 15,125.00p 15,125.00p 12510
14/12/2020 15,410.00p 15,640.00p 15,410.00p 15,430.00p 5054
11/12/2020 15,385.00p 15,410.00p 15,070.00p 15,290.00p 9174
10/12/2020 15,400.00p 15,480.00p 15,340.00p 15,365.00p 4540
09/12/2020 15,240.00p 15,390.00p 15,200.00p 15,200.00p 11389
08/12/2020 14,785.00p 15,310.00p 14,785.00p 15,145.00p 13981
07/12/2020 15,050.00p 15,050.00p 14,800.00p 15,020.00p 9616
04/12/2020 14,880.00p 15,135.00p 14,515.00p 14,800.00p 0
03/12/2020 15,080.00p 15,135.00p 15,080.00p 15,135.00p 468
02/12/2020 14,850.00p 15,240.00p 14,850.00p 15,240.00p 9
01/12/2020 14,935.00p 15,070.00p 14,860.00p 15,060.00p 3025
30/11/2020 15,230.00p 15,545.00p 15,115.00p 15,230.00p 0
27/11/2020 15,145.00p 15,184.03p 15,115.00p 15,115.00p 40
26/11/2020 15,120.00p 15,136.00p 15,084.00p 15,084.00p 0
25/11/2020 15,149.00p 15,166.00p 15,136.00p 15,136.00p 0
24/11/2020 15,450.00p 15,450.00p 15,030.00p 15,166.00p 4406

*Close Price adjusted for both dividends and splits