Berlin - Delayed Quote EUR

Sweco AB (7W71.BE)

Compare
14.36
+0.07
+(0.49%)
At close: January 10 at 8:04:10 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.36 14.36 14.36 14.36 14.36 -
Jan 9, 2025 14.29 14.29 14.29 14.29 14.29 -
Jan 8, 2025 14.44 14.44 14.44 14.44 14.44 -
Jan 7, 2025 14.85 14.85 14.85 14.85 14.85 -
Jan 6, 2025 14.63 14.63 14.63 14.63 14.63 -
Jan 3, 2025 14.47 14.47 14.47 14.47 14.47 -
Jan 2, 2025 14.44 14.44 14.44 14.44 14.44 -
Dec 30, 2024 14.10 14.10 14.10 14.10 14.10 -
Dec 27, 2024 14.26 14.26 14.26 14.26 14.26 -
Dec 23, 2024 14.15 14.15 14.15 14.15 14.15 -
Dec 20, 2024 14.30 14.30 14.30 14.30 14.30 -
Dec 19, 2024 14.13 14.13 14.13 14.13 14.13 -
Dec 18, 2024 14.89 14.89 14.89 14.89 14.89 -
Dec 17, 2024 15.11 15.11 15.11 15.11 15.11 -
Dec 16, 2024 15.27 15.27 15.27 15.27 15.27 -
Dec 13, 2024 15.14 15.14 15.14 15.14 15.14 -
Dec 12, 2024 15.29 15.29 15.29 15.29 15.29 -
Dec 11, 2024 15.02 15.02 15.02 15.02 15.02 -
Dec 10, 2024 15.06 15.06 15.06 15.06 15.06 -
Dec 9, 2024 14.91 14.91 14.91 14.91 14.91 -
Dec 6, 2024 14.84 14.84 14.84 14.84 14.84 -
Dec 5, 2024 14.81 14.81 14.81 14.81 14.81 -
Dec 4, 2024 14.44 14.44 14.44 14.44 14.44 -
Dec 3, 2024 14.38 14.38 14.38 14.38 14.38 -
Dec 2, 2024 13.97 13.97 13.97 13.97 13.97 -
Nov 29, 2024 13.80 13.80 13.80 13.80 13.80 -
Nov 28, 2024 13.80 13.80 13.80 13.80 13.80 -
Nov 27, 2024 13.58 13.58 13.58 13.58 13.58 -
Nov 26, 2024 13.64 13.64 13.64 13.64 13.64 -
Nov 25, 2024 14.04 14.04 14.04 14.04 14.04 -
Nov 22, 2024 13.76 13.76 13.76 13.76 13.76 -
Nov 21, 2024 13.60 13.60 13.60 13.60 13.60 -
Nov 20, 2024 13.85 13.85 13.85 13.85 13.85 -
Nov 19, 2024 14.00 14.00 14.00 14.00 14.00 -
Nov 18, 2024 13.93 13.93 13.93 13.93 13.93 -
Nov 15, 2024 14.45 14.45 14.45 14.45 14.45 -
Nov 14, 2024 14.44 14.44 14.44 14.44 14.44 -
Nov 13, 2024 14.38 14.38 14.38 14.38 14.38 -
Nov 12, 2024 15.19 15.19 15.19 15.19 15.19 -
Nov 11, 2024 15.01 15.01 15.01 15.01 15.01 -
Nov 8, 2024 15.00 15.00 15.00 15.00 15.00 -
Nov 7, 2024 14.79 14.79 14.79 14.79 14.79 -
Nov 6, 2024 15.08 15.08 15.08 15.08 15.08 -
Nov 5, 2024 15.35 15.35 15.35 15.35 15.35 -
Nov 4, 2024 15.13 15.13 15.13 15.13 15.13 -
Nov 1, 2024 15.41 15.41 15.41 15.41 15.41 -
Oct 31, 2024 15.46 15.46 15.46 15.46 15.46 -
Oct 30, 2024 14.98 14.98 14.98 14.98 14.98 -
Oct 29, 2024 14.80 14.80 14.80 14.80 14.80 -
Oct 28, 2024 14.52 14.52 14.52 14.52 14.52 -
Oct 25, 2024 14.44 14.44 14.44 14.44 14.44 -
Oct 24, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 23, 2024 14.67 14.67 14.67 14.67 14.67 -
Oct 22, 2024 14.75 14.75 14.75 14.75 14.75 -
Oct 21, 2024 14.85 14.85 14.85 14.85 14.85 -
Oct 18, 2024 14.88 14.88 14.88 14.88 14.88 -
Oct 17, 2024 14.76 14.76 14.76 14.76 14.76 -
Oct 16, 2024 14.79 14.79 14.79 14.79 14.79 -
Oct 15, 2024 15.12 15.12 15.12 15.12 15.12 -
Oct 14, 2024 15.11 15.11 15.11 15.11 15.11 -
Oct 11, 2024 15.09 15.09 15.09 15.09 15.09 -
Oct 10, 2024 15.27 15.27 15.27 15.27 15.27 -
Oct 9, 2024 15.33 15.33 15.33 15.33 15.33 -
Oct 8, 2024 14.97 14.97 14.97 14.97 14.97 -
Oct 7, 2024 15.17 15.17 15.17 15.17 15.17 -
Oct 4, 2024 15.00 15.00 15.00 15.00 15.00 -
Oct 3, 2024 14.85 14.85 14.85 14.85 14.85 -
Oct 2, 2024 15.04 15.04 15.04 15.04 15.04 -
Oct 1, 2024 15.11 15.11 15.11 15.11 15.11 -
Sep 30, 2024 15.13 15.13 15.13 15.13 15.13 -
Sep 27, 2024 15.86 15.86 15.86 15.86 15.86 -
Sep 26, 2024 15.51 15.51 15.51 15.51 15.51 -
Sep 25, 2024 15.24 15.24 15.24 15.24 15.24 -
Sep 24, 2024 15.58 15.58 15.58 15.58 15.58 -
Sep 23, 2024 15.28 15.28 15.28 15.28 15.28 -
Sep 20, 2024 15.14 15.14 15.14 15.14 15.14 -
Sep 19, 2024 15.01 15.01 15.01 15.01 15.01 -
Sep 18, 2024 14.94 14.94 14.94 14.94 14.94 -
Sep 17, 2024 14.97 14.97 14.97 14.97 14.97 -
Sep 16, 2024 14.75 14.75 14.75 14.75 14.75 -
Sep 13, 2024 14.62 14.62 14.62 14.62 14.62 -
Sep 12, 2024 14.57 14.57 14.57 14.57 14.57 -
Sep 11, 2024 14.61 14.61 14.61 14.61 14.61 -
Sep 10, 2024 14.39 14.39 14.39 14.39 14.39 -
Sep 9, 2024 14.22 14.22 14.22 14.22 14.22 -
Sep 6, 2024 14.27 14.27 14.27 14.27 14.27 -
Sep 5, 2024 14.29 14.29 14.29 14.29 14.29 -
Sep 4, 2024 14.51 14.51 14.51 14.51 14.51 -
Sep 3, 2024 14.65 14.65 14.65 14.65 14.65 -
Sep 2, 2024 14.74 14.74 14.74 14.74 14.74 -
Aug 30, 2024 14.64 14.64 14.64 14.64 14.64 -
Aug 29, 2024 14.68 14.68 14.68 14.68 14.68 -
Aug 28, 2024 14.40 14.40 14.40 14.40 14.40 -
Aug 27, 2024 14.28 14.28 14.28 14.28 14.28 -
Aug 26, 2024 14.53 14.53 14.53 14.53 14.53 -
Aug 23, 2024 14.39 14.39 14.39 14.39 14.39 -
Aug 22, 2024 14.44 14.44 14.44 14.44 14.44 -
Aug 21, 2024 14.30 14.30 14.30 14.30 14.30 -
Aug 20, 2024 14.27 14.27 14.27 14.27 14.27 -
Aug 19, 2024 14.09 14.09 14.09 14.09 14.09 -
Aug 16, 2024 13.94 13.94 13.94 13.94 13.94 -
Aug 15, 2024 14.18 14.18 14.18 14.18 14.18 -
Aug 14, 2024 14.29 14.29 14.29 14.29 14.29 -
Aug 13, 2024 14.22 14.22 14.22 14.22 14.22 -
Aug 12, 2024 14.13 14.13 14.13 14.13 14.13 -
Aug 9, 2024 14.05 14.05 14.05 14.05 14.05 -
Aug 8, 2024 14.29 14.29 14.29 14.29 14.29 -
Aug 7, 2024 13.88 13.88 13.88 13.88 13.88 -
Aug 6, 2024 13.72 13.72 13.72 13.72 13.72 -
Aug 5, 2024 14.02 14.02 14.02 14.02 14.02 -
Aug 2, 2024 14.60 14.60 14.60 14.60 14.60 -
Aug 1, 2024 14.78 14.78 14.78 14.78 14.78 -
Jul 31, 2024 14.48 14.48 14.48 14.48 14.48 -
Jul 30, 2024 14.30 14.30 14.30 14.30 14.30 -
Jul 29, 2024 14.38 14.38 14.38 14.38 14.38 -
Jul 26, 2024 14.20 14.20 14.20 14.20 14.20 -
Jul 25, 2024 14.41 14.41 14.41 14.41 14.41 -
Jul 24, 2024 14.42 14.42 14.42 14.42 14.42 -
Jul 23, 2024 14.40 14.40 14.40 14.40 14.40 -
Jul 22, 2024 14.27 14.27 14.27 14.27 14.27 -
Jul 19, 2024 14.19 14.19 14.19 14.19 14.19 -
Jul 18, 2024 14.09 14.09 14.09 14.09 14.09 -
Jul 17, 2024 14.11 14.11 14.11 14.11 14.11 -
Jul 16, 2024 13.44 13.44 13.44 13.44 13.44 -
Jul 15, 2024 13.54 13.54 13.54 13.54 13.54 -
Jul 12, 2024 13.19 13.19 13.19 13.19 13.19 -
Jul 11, 2024 13.03 13.03 13.03 13.03 13.03 -
Jul 10, 2024 12.88 12.88 12.88 12.88 12.88 -
Jul 9, 2024 13.12 13.12 13.12 13.12 13.12 -
Jul 8, 2024 12.94 13.20 12.94 13.20 13.20 30
Jul 5, 2024 13.16 13.16 13.16 13.16 13.16 -
Jul 4, 2024 13.14 13.14 13.14 13.14 13.14 -
Jul 3, 2024 13.05 13.05 13.05 13.05 13.05 -
Jul 2, 2024 12.88 12.88 12.88 12.88 12.88 -
Jul 1, 2024 12.67 12.67 12.67 12.67 12.67 -
Jun 28, 2024 12.82 12.82 12.82 12.82 12.82 -
Jun 27, 2024 12.84 12.84 12.84 12.84 12.84 -
Jun 26, 2024 13.04 13.04 13.04 13.04 13.04 -
Jun 25, 2024 13.09 13.09 13.09 13.09 13.09 -
Jun 24, 2024 13.17 13.17 13.17 13.17 13.17 -
Jun 21, 2024 13.17 13.17 13.17 13.17 13.17 -
Jun 20, 2024 13.04 13.04 13.04 13.04 13.04 -
Jun 19, 2024 12.99 12.99 12.99 12.99 12.99 -
Jun 18, 2024 12.86 12.86 12.86 12.86 12.86 -
Jun 17, 2024 12.73 12.73 12.73 12.73 12.73 -
Jun 14, 2024 13.14 13.14 13.14 13.14 13.14 -
Jun 13, 2024 13.33 13.33 13.33 13.33 13.33 -
Jun 12, 2024 13.03 13.03 13.03 13.03 13.03 -
Jun 11, 2024 12.73 12.73 12.73 12.73 12.73 -
Jun 10, 2024 12.76 12.76 12.76 12.76 12.76 -
Jun 7, 2024 12.82 12.82 12.82 12.82 12.82 -
Jun 6, 2024 12.84 12.84 12.84 12.84 12.84 -
Jun 5, 2024 12.83 12.83 12.83 12.83 12.83 -
Jun 4, 2024 12.76 12.76 12.76 12.76 12.76 -
Jun 3, 2024 12.92 12.92 12.92 12.92 12.92 -
May 31, 2024 13.01 13.01 13.01 13.01 13.01 -
May 30, 2024 12.72 12.72 12.72 12.72 12.72 -
May 29, 2024 12.92 12.92 12.92 12.92 12.92 -
May 28, 2024 12.85 12.85 12.85 12.85 12.85 -
May 27, 2024 12.94 12.94 12.74 12.74 12.74 350
May 24, 2024 12.72 12.72 12.72 12.72 12.72 -
May 23, 2024 12.70 12.70 12.70 12.70 12.70 -
May 22, 2024 12.61 12.61 12.61 12.61 12.61 -
May 21, 2024 12.33 12.33 12.33 12.33 12.33 -
May 20, 2024 11.91 11.91 11.91 11.91 11.91 -
May 17, 2024 11.79 11.79 11.79 11.79 11.79 -
May 16, 2024 10.34 10.34 10.34 10.34 10.34 -
May 15, 2024 10.14 10.14 10.14 10.14 10.14 -
May 14, 2024 10.37 10.37 10.37 10.37 10.37 -
May 13, 2024 10.63 10.63 10.63 10.63 10.63 -
May 10, 2024 10.26 10.26 10.26 10.26 10.26 -
May 9, 2024 10.20 10.20 10.20 10.20 10.20 -
May 8, 2024 10.32 10.32 10.32 10.32 10.32 -
May 7, 2024 10.22 10.22 10.22 10.22 10.22 -
May 6, 2024 10.13 10.13 10.13 10.13 10.13 -
May 3, 2024 10.01 10.01 10.01 10.01 10.01 -
May 2, 2024 10.02 10.02 10.02 10.02 10.02 -
Apr 30, 2024 9.93 9.93 9.93 9.93 9.93 -
Apr 29, 2024 9.82 9.82 9.82 9.82 9.82 -
Apr 26, 2024 9.60 9.60 9.60 9.60 9.60 -
Apr 25, 2024 9.79 9.79 9.79 9.79 9.79 -
Apr 24, 2024 9.84 9.84 9.84 9.84 9.84 -
Apr 23, 2024 9.64 9.64 9.64 9.64 9.64 -
Apr 22, 2024 2.95 Dividend
Apr 22, 2024 9.60 9.60 9.60 9.60 9.60 -
Apr 19, 2024 9.69 9.69 9.69 9.69 6.74 -
Apr 18, 2024 9.89 9.89 9.89 9.89 6.88 -
Apr 17, 2024 9.74 9.74 9.74 9.74 6.78 -
Apr 16, 2024 9.85 9.85 9.85 9.85 6.85 -
Apr 15, 2024 9.98 9.98 9.98 9.98 6.94 -
Apr 12, 2024 10.05 10.05 10.05 10.05 6.99 -
Apr 11, 2024 10.09 10.09 10.09 10.09 7.02 -
Apr 10, 2024 10.14 10.14 10.14 10.14 7.05 -
Apr 9, 2024 10.16 10.16 10.16 10.16 7.07 -
Apr 8, 2024 10.02 10.02 10.02 10.02 6.97 -
Apr 5, 2024 10.14 10.14 10.14 10.14 7.05 -
Apr 4, 2024 10.39 10.39 10.39 10.39 7.23 -
Apr 3, 2024 10.25 10.25 10.25 10.25 7.13 -
Apr 2, 2024 10.32 10.32 10.32 10.32 7.18 -
Mar 28, 2024 10.58 10.58 10.58 10.58 7.36 -
Mar 27, 2024 10.59 10.59 10.59 10.59 7.36 -
Mar 26, 2024 10.55 10.55 10.55 10.55 7.34 -
Mar 25, 2024 10.74 10.74 10.74 10.74 7.47 -
Mar 22, 2024 10.73 10.73 10.73 10.73 7.46 -
Mar 21, 2024 10.91 10.91 10.91 10.91 7.59 -
Mar 20, 2024 10.60 10.60 10.60 10.60 7.37 -
Mar 19, 2024 10.54 10.54 10.54 10.54 7.33 -
Mar 18, 2024 10.63 10.63 10.63 10.63 7.39 -
Mar 15, 2024 10.48 10.48 10.48 10.48 7.29 -
Mar 14, 2024 10.44 10.44 10.44 10.44 7.26 -
Mar 13, 2024 10.33 10.33 10.33 10.33 7.18 -
Mar 12, 2024 10.26 10.26 10.26 10.26 7.13 -
Mar 11, 2024 10.11 10.11 10.11 10.11 7.03 -
Mar 8, 2024 10.07 10.07 10.07 10.07 7.00 -
Mar 7, 2024 10.04 10.04 10.04 10.04 6.98 -
Mar 6, 2024 9.92 9.92 9.92 9.92 6.90 -
Mar 5, 2024 9.88 9.88 9.88 9.88 6.87 -
Mar 4, 2024 9.89 9.89 9.89 9.89 6.87 -
Mar 1, 2024 9.77 9.77 9.77 9.77 6.79 -
Feb 29, 2024 9.56 9.56 9.56 9.56 6.65 -
Feb 28, 2024 9.51 9.51 9.51 9.51 6.61 -
Feb 27, 2024 9.58 9.58 9.58 9.58 6.66 -
Feb 26, 2024 9.73 9.73 9.73 9.73 6.77 -
Feb 23, 2024 9.81 9.81 9.81 9.81 6.82 -
Feb 22, 2024 9.74 9.74 9.74 9.74 6.77 -
Feb 21, 2024 9.77 9.77 9.77 9.77 6.79 -
Feb 20, 2024 9.55 9.55 9.55 9.55 6.64 -
Feb 19, 2024 9.48 9.48 9.48 9.48 6.59 -
Feb 16, 2024 9.51 9.51 9.51 9.51 6.61 -
Feb 15, 2024 9.44 9.44 9.44 9.44 6.56 -
Feb 14, 2024 8.94 8.94 8.94 8.94 6.22 -
Feb 13, 2024 9.22 9.22 9.22 9.22 6.41 -
Feb 12, 2024 9.15 9.15 9.15 9.15 6.36 -
Feb 9, 2024 10.58 10.58 10.58 10.58 7.36 -
Feb 8, 2024 10.75 10.75 10.75 10.75 7.48 -
Feb 7, 2024 10.76 10.76 10.76 10.76 7.48 -
Feb 6, 2024 10.73 10.73 10.73 10.73 7.46 -
Feb 5, 2024 10.74 10.74 10.74 10.74 7.47 -
Feb 2, 2024 10.76 10.76 10.76 10.76 7.48 -
Feb 1, 2024 10.73 10.73 10.73 10.73 7.46 -
Jan 31, 2024 10.66 10.66 10.66 10.66 7.41 -
Jan 30, 2024 11.07 11.07 11.07 11.07 7.70 -
Jan 29, 2024 11.10 11.10 11.10 11.10 7.72 -
Jan 26, 2024 11.05 11.05 11.05 11.05 7.68 -
Jan 25, 2024 10.89 10.89 10.89 10.89 7.57 -
Jan 24, 2024 10.74 10.74 10.74 10.74 7.47 -
Jan 23, 2024 10.71 10.71 10.71 10.71 7.45 -
Jan 22, 2024 10.56 10.56 10.56 10.56 7.34 -
Jan 19, 2024 10.68 10.68 10.68 10.68 7.43 -
Jan 18, 2024 10.84 10.84 10.84 10.84 7.54 -
Jan 17, 2024 11.01 11.01 11.01 11.01 7.66 -
Jan 16, 2024 11.17 11.17 11.17 11.17 7.77 -
Jan 15, 2024 11.15 11.15 11.15 11.15 7.75 -
Jan 12, 2024 11.15 11.15 11.15 11.15 7.75 -
Jan 11, 2024 11.39 11.39 11.39 11.39 7.92 -
Jan 10, 2024 11.40 11.40 11.40 11.40 7.93 -