Frankfurt - Delayed Quote EUR

Sweco AB (publ) (7W71.F)

14.85
0.00
(0.00%)
As of 8:07:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202514.8514.8514.8514.8514.8532
Jun 12, 202514.8514.8514.8514.8514.85-
Jun 11, 202514.9114.9114.9114.9114.91-
Jun 10, 202514.8814.8814.8714.8714.87-
Jun 9, 202514.8915.0514.8915.0515.05-
Jun 6, 202514.9314.9314.9314.9314.93-
Jun 5, 202515.0015.1415.0015.1415.14-
Jun 4, 202514.8214.9814.8214.9814.98-
Jun 3, 202514.9815.0214.9815.0215.02-
Jun 2, 202515.1215.1215.1215.1215.12-
May 30, 202515.4015.4015.4015.4015.40-
May 29, 202515.3815.3815.3815.3815.38-
May 28, 202515.2815.3615.2815.3615.36-
May 27, 202515.5215.5215.5215.5215.52-
May 26, 202515.2715.2715.2715.2715.27-
May 23, 202515.2315.2915.2315.2315.2332
May 22, 202515.5315.5315.4715.4715.47-
May 21, 202515.7315.7315.5515.5515.55-
May 20, 202515.6515.6515.6415.6415.64-
May 19, 202515.6515.6515.6515.6515.65-
May 16, 202515.7315.7315.6715.6715.67-
May 15, 202515.3915.3915.2715.2715.27-
May 14, 202515.6515.8215.6415.6415.6430
May 13, 202515.5615.6215.5615.6215.62-
May 12, 202515.4215.4215.4215.4215.42-
May 9, 202515.4115.5115.4015.4015.40-
May 8, 202515.3615.3615.3615.3615.36-
May 7, 202515.4415.4515.3515.3615.3630
May 6, 202515.3915.3915.3915.3915.39-
May 5, 202515.5715.5715.4915.4915.49-
May 2, 202515.2515.2515.2515.2515.25-
Apr 30, 2025 0.299739 Dividend
Apr 30, 202514.7714.7714.7714.7714.77-
Apr 29, 202515.8915.8914.2914.2910.99699
Apr 28, 202515.8815.8815.8815.8812.21-
Apr 25, 202515.7615.7615.7615.7612.12-
Apr 24, 202515.8516.0915.8516.0912.3710
Apr 23, 202515.8215.8215.8215.8212.17-
Apr 22, 202515.7915.7915.7915.7912.14-
Apr 17, 202515.6015.6515.6015.6512.04-
Apr 16, 202515.4815.4815.4815.4811.91-
Apr 15, 202515.5015.8815.5015.6312.02-
Apr 14, 202515.1415.1415.1415.1411.64-
Apr 11, 202515.0715.0715.0715.0711.59-
Apr 10, 202514.6314.6314.6314.6311.25-
Apr 9, 202514.5914.6714.3614.5811.211,121
Apr 8, 202514.6214.8114.6214.8111.39-
Apr 7, 202514.3814.3814.3814.3811.06-
Apr 4, 202516.1116.1116.1116.1112.39-
Apr 3, 202516.3616.3616.3616.3612.58-
Apr 2, 202516.7116.7116.3016.3012.54-
Apr 1, 202516.5316.5316.5316.5312.71-
Mar 31, 202516.8816.8816.3816.3812.60-
Mar 28, 202517.0017.0017.0017.0013.07-
Mar 27, 202517.1417.1416.9016.9013.00-
Mar 26, 202517.2017.2017.2017.2013.23-
Mar 25, 202517.0817.0817.0817.0813.14-
Mar 24, 202517.1217.2317.1217.2313.25-
Mar 21, 202517.0217.0217.0217.0213.09-
Mar 20, 202517.1817.2917.1817.2913.30-
Mar 19, 202517.0617.1817.0617.1813.21-
Mar 18, 202517.2117.3517.2117.3513.34573
Mar 17, 202517.0317.0317.0317.0313.10-
Mar 14, 202516.5616.5616.5616.5612.74-
Mar 13, 202516.9516.9516.9516.9513.04-
Mar 12, 202516.8016.8016.8016.8012.92-
Mar 11, 202517.0517.2817.0117.0113.08156
Mar 10, 202517.4117.4117.2317.2313.25-
Mar 7, 202517.0317.0317.0317.0313.10-
Mar 6, 202517.1817.1817.1817.1813.21-
Mar 5, 202516.3516.3516.3516.3512.57-
Mar 4, 202516.7016.7016.6016.6012.77-
Mar 3, 202516.5816.8716.5416.8712.97261
Feb 28, 202516.5816.5816.5816.5812.75-
Feb 27, 202516.7016.7016.7016.7012.84-
Feb 26, 202516.7816.7816.7816.7812.90-
Feb 25, 202516.6716.6716.6716.6712.82-
Feb 24, 202516.8216.8216.8216.8212.94-
Feb 21, 202517.0717.0717.0717.0713.13-
Feb 20, 202516.7516.7516.7516.7512.88-
Feb 19, 202517.2117.2117.2117.2113.24-
Feb 18, 202516.9416.9416.9416.9413.03-
Feb 17, 202517.0317.0317.0317.0313.10-
Feb 14, 202516.8416.8416.8416.8412.95-
Feb 13, 202516.6016.6716.6016.6712.82-
Feb 12, 202516.6416.6416.6416.6412.80-
Feb 11, 202516.7416.7416.7416.7412.87-
Feb 10, 202516.8316.8316.6416.6412.80-
Feb 7, 202515.5516.0015.5516.0012.31-
Feb 6, 202515.4015.4015.4015.4011.84-
Feb 5, 202514.8914.8914.8714.8711.44-
Feb 4, 202514.7214.7214.6714.6711.28-
Feb 3, 202514.9514.9514.9514.9511.50-
Jan 31, 202514.7814.7814.7814.7811.37-
Jan 30, 202514.7114.7114.7114.7111.31-
Jan 29, 202514.8614.8614.8614.8611.43-
Jan 28, 202514.7014.7014.7014.7011.31-
Jan 27, 202514.5814.5814.5814.5811.21-
Jan 24, 202515.1315.1315.1315.1311.64-
Jan 23, 202514.9914.9914.9914.9911.53-
Jan 22, 202514.7914.7914.7914.7911.37-
Jan 21, 202514.5514.7014.5514.7011.31-
Jan 20, 202514.6914.8714.6914.8711.441
Jan 17, 202514.6915.0014.6915.0011.54127
Jan 16, 202514.3414.3414.3414.3411.03-
Jan 15, 202513.8213.8213.8213.8210.63-
Jan 14, 202513.6413.6413.5813.5810.44-
Jan 13, 202514.0214.1013.8514.1010.8483
Jan 10, 202514.2614.3014.2614.3011.00-
Jan 9, 202514.2314.2314.2314.2310.94-
Jan 8, 202514.3914.3914.3914.3911.07-
Jan 7, 202514.4114.4914.4114.4911.14-
Jan 6, 202514.4414.4414.4414.4411.11-
Jan 3, 202514.4914.4914.4914.4911.14-
Jan 2, 202514.2214.2214.2214.2210.94-
Dec 30, 202414.1414.1414.1414.1410.87-
Dec 27, 202414.1614.4514.1614.4511.11238
Dec 23, 202414.1714.2014.1714.2010.9265
Dec 20, 202414.2414.2414.2414.2410.95-
Dec 19, 202414.3614.3614.3614.3611.04-
Dec 18, 202414.8014.8014.8014.8011.38-
Dec 17, 202415.0815.0814.9614.9611.51380
Dec 16, 202415.2315.4815.2315.3211.78674
Dec 13, 202415.1215.2915.1215.2911.76-
Dec 12, 202415.2215.2215.1715.1711.67-
Dec 11, 202414.9515.1114.9515.1111.62-
Dec 10, 202415.1015.1015.1015.1011.61-
Dec 9, 202414.8715.1014.8715.1011.61-
Dec 6, 202414.8214.8214.8214.8211.40-
Dec 5, 202414.8014.8014.8014.8011.38-
Dec 4, 202414.5214.5214.5214.5211.17-
Dec 3, 202414.3014.3014.2614.2610.97-
Dec 2, 202414.0014.0014.0014.0010.77-
Nov 29, 202413.8014.0813.8013.8910.68375
Nov 28, 202413.7813.7813.7813.7810.60-
Nov 27, 202413.6113.7013.6113.7010.54-
Nov 26, 202413.6813.6813.6613.6610.51-
Nov 25, 202413.9213.9213.9213.9210.71-
Nov 22, 202413.6513.6513.6513.6510.50-
Nov 21, 202413.5013.5013.5013.5010.38-
Nov 20, 202413.7014.1013.7014.1010.8452
Nov 19, 202414.0114.0114.0114.0110.77-
Nov 18, 202413.8313.8313.8313.8310.64-
Nov 15, 202414.2914.2914.2914.2910.99-
Nov 14, 202414.4814.7514.4814.7511.34325
Nov 13, 202414.3514.6614.3514.6611.2768
Nov 12, 202415.2215.2215.2215.2211.71-
Nov 11, 202414.8414.8414.8414.8411.41-
Nov 8, 202414.9214.9214.9214.9211.47-
Nov 7, 202414.7414.7414.7414.7411.34-
Nov 6, 202415.1115.2915.1115.2911.76-
Nov 5, 202415.3015.3015.3015.3011.77-
Nov 4, 202415.0215.6015.0215.6012.00100
Nov 1, 202415.3415.3415.0715.0811.60-
Oct 31, 202415.3515.3515.3515.3511.81-
Oct 30, 202414.6414.6414.6414.6411.26-
Oct 29, 202414.7114.7114.6314.6311.25-
Oct 28, 202414.4914.4914.4914.4911.14-
Oct 25, 202414.3814.3814.3814.3811.06-
Oct 24, 202414.5714.6014.5714.6011.23-
Oct 23, 202414.6414.6414.6414.6411.26-
Oct 22, 202414.6814.6814.5814.5811.21-
Oct 21, 202414.7614.7614.7614.7611.35-
Oct 18, 202414.8514.8514.8514.8511.42-
Oct 17, 202414.7514.7514.7514.7511.34-
Oct 16, 202414.9114.9114.9114.9111.47-
Oct 15, 202415.1715.1715.1715.1711.67-
Oct 14, 202415.0115.0115.0115.0111.54-
Oct 11, 202414.9814.9814.9814.9811.52-
Oct 10, 202415.3015.3015.3015.3011.77-
Oct 9, 202415.3415.3415.3415.3411.80-
Oct 8, 202415.1315.1915.1315.1911.68-
Oct 7, 202415.0315.0315.0315.0311.56-
Oct 4, 202414.9114.9114.9114.9111.47-
Oct 3, 202414.8214.8214.8214.8211.40-
Oct 2, 202414.9114.9114.9114.9111.47-
Oct 1, 202415.0715.1015.0715.1011.61-
Sep 30, 202415.0915.0915.0915.0911.61-
Sep 27, 202415.3615.3615.3615.3611.81-
Sep 26, 202415.3515.3515.3515.3511.81-
Sep 25, 202415.2715.2715.2715.2711.74-
Sep 24, 202415.4815.4815.4815.4811.91-
Sep 23, 202415.3315.3315.1915.1911.68-
Sep 20, 202415.1615.1615.1615.1611.66-
Sep 19, 202414.8814.8814.8814.8811.44-
Sep 18, 202414.8014.8014.8014.8011.38-
Sep 17, 202414.8614.8614.8614.8611.43-
Sep 16, 202414.6814.6814.6814.6811.29-
Sep 13, 202414.6914.6914.5814.5811.21-
Sep 12, 202414.3014.3014.3014.3011.00-
Sep 11, 202414.6614.6614.6614.6611.27-
Sep 10, 202414.3414.4214.3414.4211.09-
Sep 9, 202414.1114.1114.1114.1110.85-
Sep 6, 202414.1914.1914.1914.1910.91-
Sep 5, 202414.1314.1314.1314.1310.87-
Sep 4, 202414.4514.4514.2914.2910.99-
Sep 3, 202414.6314.6314.4814.4811.14-
Sep 2, 202414.7214.7214.6314.6311.25-
Aug 30, 202414.5914.5914.5914.5911.22-
Aug 29, 202414.6914.6914.6914.6911.30-
Aug 28, 202414.3414.4414.3414.4411.11-
Aug 27, 202414.2114.2114.2114.2110.93-
Aug 26, 202414.5014.5014.5014.5011.15-
Aug 23, 202414.3814.3814.3814.3811.06-
Aug 22, 202414.3014.3014.3014.3011.00-
Aug 21, 202414.3114.3114.2914.2910.99-
Aug 20, 202414.2714.2714.2714.2710.97-
Aug 19, 202414.1014.1014.1014.1010.84-
Aug 16, 202413.9013.9013.9013.9010.69-
Aug 15, 202414.0814.0813.9413.9410.72-
Aug 14, 202414.2614.2614.1114.1110.85-
Aug 13, 202414.1014.1014.1014.1010.84-
Aug 12, 202414.1014.1814.1014.1810.91-
Aug 9, 202414.0314.0314.0314.0310.79-
Aug 8, 202414.1914.1914.1914.1910.91-
Aug 7, 202413.8214.2913.8214.2910.99-
Aug 6, 202413.9113.9113.9113.9110.70-
Aug 5, 202413.5213.7313.5213.7310.56-
Aug 2, 202414.2914.3314.2914.3311.02-
Aug 1, 202414.7814.7814.7814.7811.37-
Jul 31, 202414.4814.5714.4514.5711.21-
Jul 30, 202414.2814.2814.2814.2810.98-
Jul 29, 202414.3114.3114.3114.3111.01-
Jul 26, 202414.1414.1414.1414.1410.87-
Jul 25, 202414.3714.3714.3714.3711.05-
Jul 24, 202414.3814.3814.3814.3811.06-
Jul 23, 202414.3314.4214.3314.4211.09-
Jul 22, 202414.3414.4014.3414.4011.07-
Jul 19, 202414.1914.2914.1914.2910.99-
Jul 18, 202413.9614.2413.9614.2410.95-
Jul 17, 202414.1514.1514.0114.0110.77-
Jul 16, 202413.3413.3613.3413.3610.27-
Jul 15, 202413.4513.4813.4513.4710.36-
Jul 12, 202413.1813.2213.1613.2210.17-
Jul 11, 202412.9612.9812.9612.989.98-
Jul 10, 202412.8612.8612.8612.869.89-
Jul 9, 202413.0613.0613.0013.0010.00-
Jul 8, 202413.2213.2212.9113.0010.0070
Jul 5, 202413.1413.1413.0613.0610.04-
Jul 4, 202413.1513.1513.1513.1510.11-
Jul 3, 202412.9912.9912.9912.999.99-
Jul 2, 202412.9112.9112.9112.919.93-
Jul 1, 202412.7812.7812.7812.789.83-
Jun 28, 202412.7512.7612.7512.769.81-
Jun 27, 202412.8012.8012.8012.809.84-
Jun 26, 202413.1113.1113.1113.1110.08-
Jun 25, 202413.0913.0913.0913.0910.07-
Jun 24, 202413.2013.2013.2013.2010.15-
Jun 21, 202413.2013.2013.2013.2010.15-
Jun 20, 202413.0513.0513.0513.0510.04-
Jun 19, 202412.9812.9812.9812.989.98-
Jun 18, 202412.9212.9212.9212.929.94-
Jun 17, 202412.8012.8012.7612.769.81-
Jun 14, 202413.1113.1112.7712.779.82-
Jun 13, 202413.2913.2913.2613.2610.20-

Related Tickers

0D6.F Kinovo plc
0.9700
0.00%
 
CLLN.L Carillion plc
 
1433.T Besterra Co., Ltd.
1,130.00
-1.82%
 
006360.KS GS Engineering & Construction Corporation
23,000.00
-2.75%
 
NEXS.L Nexus Infrastructure plc
156.50
-2.19%
 
0310.KL UUE Holdings Berhad
0.7350
-2.65%
 
0QNT.IL Implenia AG
52.70
+0.57%
 
1547.HK IBI GROUP HLDGS
0.260
-1.89%
 
0896.HK HANISON
0.240
+0.42%
 
BABl.XC