Sweco AB(GB:0H0G)
kr 139.90-1.25 (-0.89%)
GB:0H0G
Sweco AB historical prices
kr 139.90
At close:-1.25 (-0.89%)
Sweco AB (0H0G) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 142.00 | 141.40 | 139.30 | 139.90 | 139.90 | -0.89% | 17,349 | 0.96 |
| Nov 11, 2026 | 142.20 | 142.80 | 139.90 | 141.15 | 141.15 | -0.67% | 2,146 | 0.12 |
| Nov 10, 2026 | 143.55 | 145.45 | 142.10 | 142.10 | 142.10 | -0.70% | 2,806 | 0.15 |
| Nov 09, 2026 | 142.70 | 144.10 | 142.30 | 143.20 | 143.20 | +0.07% | 3,867 | 0.19 |
| Nov 06, 2026 | 144.10 | 143.50 | 141.50 | 143.10 | 143.10 | -1.45% | 2,080 | 0.10 |
| Nov 05, 2026 | 144.10 | 147.20 | 144.50 | 145.20 | 145.20 | +1.54% | 5,782 | 0.27 |
| Nov 04, 2026 | 141.85 | 143.00 | 141.40 | 143.00 | 143.00 | +0.42% | 124,899 | 6.47 |
| Nov 03, 2026 | 142.60 | 143.70 | 142.10 | 142.40 | 142.40 | -1.04% | 33,226 | 1.77 |
| Nov 02, 2026 | 140.30 | 143.90 | 140.70 | 143.90 | 143.90 | +2.35% | 7,801 | 0.42 |
| Oct 30, 2026 | 137.65 | 140.60 | 140.50 | 140.60 | 140.60 | +1.59% | 478 | 0.02 |
| Oct 29, 2026 | 140.60 | 143.70 | 136.70 | 138.40 | 138.40 | -3.79% | 44,616 | 2.42 |
| Oct 28, 2026 | 141.25 | 144.20 | 143.85 | 143.85 | 143.85 | +2.31% | 126 | 0.01 |
| Oct 27, 2026 | 140.70 | 141.30 | 139.60 | 140.60 | 140.60 | -0.21% | 33,466 | 1.86 |
| Oct 26, 2026 | 138.20 | 141.40 | 140.05 | 140.90 | 140.90 | +1.88% | 6,631 | 0.37 |
| Oct 23, 2026 | 137.15 | 138.30 | 137.30 | 138.30 | 138.30 | +1.17% | 2,570 | 0.14 |
| Oct 22, 2026 | 132.50 | 137.75 | 134.00 | 136.70 | 136.70 | +2.70% | 8,535 | 0.48 |
| Oct 21, 2026 | 131.75 | 133.25 | 131.70 | 133.10 | 133.10 | +0.53% | 572 | 0.03 |
| Oct 20, 2026 | 133.55 | 132.90 | 130.60 | 132.40 | 132.40 | -0.86% | 3,892 | 0.13 |
| Oct 19, 2026 | 133.75 | 133.90 | 133.10 | 133.55 | 133.55 | -0.71% | 1,444 | 0.04 |
| Oct 16, 2026 | 132.50 | 134.50 | 132.70 | 134.50 | 134.50 | +2.05% | 12,139 | 0.28 |
| Oct 15, 2026 | 131.45 | 132.50 | 130.70 | 131.80 | 131.80 | -0.68% | 30,344 | 0.71 |
| Oct 14, 2026 | 130.40 | 132.80 | 130.60 | 132.70 | 132.70 | +2.16% | 9,481 | 0.22 |
| Oct 13, 2026 | 130.20 | 130.10 | 128.95 | 129.90 | 129.90 | +0.23% | 17,033 | 0.39 |
| Oct 12, 2026 | 128.50 | 129.90 | 128.20 | 129.60 | 129.60 | +0.86% | 20,607 | 0.48 |
| Oct 09, 2026 | 127.65 | 129.40 | 128.50 | 128.50 | 128.50 | +1.10% | 793 | 0.02 |
| Oct 08, 2026 | 127.05 | 127.75 | 125.80 | 127.10 | 127.10 | -0.70% | 7,685 | 0.15 |
| Oct 07, 2026 | 129.55 | 130.70 | 128.00 | 128.00 | 128.00 | -1.31% | 3,981 | 0.07 |
| Oct 06, 2026 | 129.25 | 131.20 | 129.20 | 129.70 | 129.70 | +0.70% | 2,569 | 0.04 |
| Oct 05, 2026 | 126.70 | 128.90 | 127.10 | 128.80 | 128.80 | +1.18% | 116,152 | 2.09 |
| Oct 02, 2026 | 129.05 | 128.15 | 123.95 | 127.30 | 127.30 | -1.62% | 33,313 | 0.60 |
| Oct 01, 2026 | 128.80 | 130.50 | 128.70 | 129.40 | 129.40 | +0.23% | 40,256 | 0.73 |
| Sep 30, 2026 | 129.75 | 130.90 | 127.80 | 129.10 | 129.10 | -0.92% | 4,407 | 0.08 |
| Sep 29, 2026 | 128.60 | 130.30 | 127.80 | 130.30 | 130.30 | +1.24% | 8,744 | 0.16 |
| Sep 28, 2026 | 127.85 | 129.60 | 128.50 | 128.70 | 128.70 | +1.18% | 22,435 | 0.41 |
| Sep 25, 2026 | 128.50 | 127.80 | 127.10 | 127.20 | 127.20 | 0.00% | 3,772 | 0.07 |
| Sep 24, 2026 | 130.40 | 129.00 | 127.10 | 127.20 | 127.20 | -2.45% | 42,654 | 0.79 |
| Sep 23, 2026 | 131.25 | 132.90 | 129.70 | 130.40 | 130.40 | +3.57% | 1,454 | 0.03 |
| Sep 22, 2026 | 126.30 | 127.10 | 125.80 | 125.90 | 125.90 | -0.16% | 4,065 | 0.07 |
| Sep 21, 2026 | 125.25 | 127.80 | 125.70 | 126.10 | 126.10 | +1.53% | 9,580 | 0.17 |
| Sep 18, 2026 | 127.35 | 128.00 | 124.20 | 124.20 | 124.20 | -2.97% | 76,152 | 1.41 |
| Sep 17, 2026 | 127.85 | 128.80 | 127.50 | 128.00 | 128.00 | +0.08% | 32,101 | 0.60 |
| Sep 16, 2026 | 126.80 | 128.20 | 126.60 | 127.90 | 127.90 | +0.87% | 18,686 | 0.35 |
| Sep 15, 2026 | 127.15 | 126.80 | 123.90 | 126.80 | 126.80 | -0.43% | 50,569 | 0.97 |
| Sep 14, 2026 | 125.55 | 127.35 | 125.80 | 127.35 | 127.35 | +0.51% | 8,162 | 0.15 |
| Sep 11, 2026 | 126.70 | 126.70 | 125.10 | 126.70 | 126.70 | +0.16% | 10,320 | 0.19 |
| Sep 10, 2026 | 126.80 | 127.10 | 126.20 | 126.50 | 126.50 | -0.47% | 1,219 | 0.02 |
| Sep 09, 2026 | 127.35 | 128.60 | 126.40 | 127.10 | 127.10 | -0.66% | 13,335 | 0.20 |
| Sep 08, 2026 | 128.30 | 129.10 | 127.80 | 127.95 | 127.95 | -0.78% | 42,774 | 0.63 |
| Sep 07, 2026 | 129.75 | 129.60 | 128.95 | 128.95 | 128.95 | -0.96% | 1,645 | 0.02 |
| Sep 04, 2026 | 131.65 | 132.10 | 128.60 | 130.20 | 130.20 | -1.36% | 7,238 | 0.09 |
