TipRanks
Go Ultimate55% OFF

Sweco AB (0H0G) Historical Prices

GB:0H0G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026137.65140.60140.50140.60140.60+1.59%4780.02
Oct 29, 2026140.60143.70136.70138.40138.40-3.79%44,6162.42
Oct 28, 2026141.25144.20143.85143.85143.85+2.31%1260.01
Oct 27, 2026140.70141.30139.60140.60140.60-0.21%33,4661.86
Oct 26, 2026138.20141.40140.05140.90140.90+1.88%6,6310.37
Oct 23, 2026137.15138.30137.30138.30138.30+1.17%2,5700.14
Oct 22, 2026132.50137.75134.00136.70136.70+2.70%8,5350.48
Oct 21, 2026131.75133.25131.70133.10133.10+0.53%5720.03
Oct 20, 2026133.55132.90130.60132.40132.40-0.86%3,8920.13
Oct 19, 2026133.75133.90133.10133.55133.55-0.71%1,4440.04
Oct 16, 2026132.50134.50132.70134.50134.50+2.05%12,1390.28
Oct 15, 2026131.45132.50130.70131.80131.80-0.68%30,3440.71
Oct 14, 2026130.40132.80130.60132.70132.70+2.16%9,4810.22
Oct 13, 2026130.20130.10128.95129.90129.90+0.23%17,0330.39
Oct 12, 2026128.50129.90128.20129.60129.60+0.86%20,6070.48
Oct 09, 2026127.65129.40128.50128.50128.50+1.10%7930.02
Oct 08, 2026127.05127.75125.80127.10127.10-0.70%7,6850.15
Oct 07, 2026129.55130.70128.00128.00128.00-1.31%3,9810.07
Oct 06, 2026129.25131.20129.20129.70129.70+0.70%2,5690.04
Oct 05, 2026126.70128.90127.10128.80128.80+1.18%116,1522.09
Oct 02, 2026129.05128.15123.95127.30127.30-1.62%33,3130.60
Oct 01, 2026128.80130.50128.70129.40129.40+0.23%40,2560.73
Sep 30, 2026129.75130.90127.80129.10129.10-0.92%4,4070.08
Sep 29, 2026128.60130.30127.80130.30130.30+1.24%8,7440.16
Sep 28, 2026127.85129.60128.50128.70128.70+1.18%22,4350.41
Sep 25, 2026128.50127.80127.10127.20127.20+0.00%3,7720.07
Sep 24, 2026130.40129.00127.10127.20127.20-2.45%42,6540.79
Sep 23, 2026131.25132.90129.70130.40130.40+3.57%1,4540.03
Sep 22, 2026126.30127.10125.80125.90125.90-0.16%4,0650.07
Sep 21, 2026125.25127.80125.70126.10126.10+1.53%9,5800.17
Sep 18, 2026127.35128.00124.20124.20124.20-2.97%76,1521.41
Sep 17, 2026127.85128.80127.50128.00128.00+0.08%32,1010.60
Sep 16, 2026126.80128.20126.60127.90127.90+0.87%18,6860.35
Sep 15, 2026127.15126.80123.90126.80126.80-0.43%50,5690.97
Sep 14, 2026125.55127.35125.80127.35127.35+0.51%8,1620.15
Sep 11, 2026126.70126.70125.10126.70126.70+0.16%10,3200.19
Sep 10, 2026126.80127.10126.20126.50126.50-0.47%1,2190.02
Sep 09, 2026127.35128.60126.40127.10127.10-0.66%13,3350.20
Sep 08, 2026128.30129.10127.80127.95127.95-0.78%42,7740.63
Sep 07, 2026129.75129.60128.95128.95128.95-0.96%1,6450.02
Sep 04, 2026131.65132.10128.60130.20130.20-1.36%7,2380.09
Sep 03, 2026129.35133.70131.20132.00132.00+1.93%8,5090.10
Sep 02, 2026128.40129.60128.30129.50129.50-0.23%27,8160.33
Sep 01, 2026127.75130.50127.60129.80129.80+1.17%12,0460.14
Aug 31, 2026129.20129.40128.10128.30128.30-1.31%9,8090.12
Aug 28, 2026129.25130.80129.00130.00130.00+0.70%17,1530.20
Aug 27, 2026128.60129.10127.80129.10129.10+0.86%9,4060.11
Aug 26, 2026127.75128.90127.90128.00128.00-0.12%29,1750.35
Aug 25, 2026127.55128.60125.90128.15128.15+0.35%27,4960.33
Aug 24, 2026126.60128.00126.30127.70127.70+0.24%8,1980.10