Sweco AB (publ) (SWEC-A) Price History
Daily open, high, low, close and volume for Sweco AB (publ) (SWEC-A) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | SEK 132.00 | SEK 132.00 | SEK 130.50 | SEK 131.50 | 1,203 |
| 2026-10-14 | SEK 130.00 | SEK 132.50 | SEK 130.00 | SEK 132.00 | 2,963 |
| 2026-10-13 | SEK 130.00 | SEK 130.50 | SEK 128.50 | SEK 129.00 | 2,266 |
| 2026-10-12 | SEK 127.50 | SEK 129.00 | SEK 127.00 | SEK 129.00 | 569 |
| 2026-10-09 | SEK 126.50 | SEK 129.50 | SEK 126.50 | SEK 129.00 | 180 |
| 2026-10-08 | SEK 127.50 | SEK 128.00 | SEK 126.50 | SEK 128.00 | 215 |
| 2026-10-07 | SEK 127.00 | SEK 131.00 | SEK 127.00 | SEK 127.50 | 7,602 |
| 2026-10-06 | SEK 128.00 | SEK 130.00 | SEK 128.00 | SEK 129.00 | 3,922 |
| 2026-10-05 | SEK 127.50 | SEK 128.00 | SEK 127.50 | SEK 128.00 | 225 |
| 2026-10-02 | SEK 125.50 | SEK 127.50 | SEK 124.00 | SEK 127.50 | 3,758 |
| 2026-10-01 | SEK 129.00 | SEK 130.00 | SEK 128.00 | SEK 128.50 | 1,794 |
| 2026-09-30 | SEK 130.00 | SEK 130.50 | SEK 127.00 | SEK 129.00 | 4,565 |
| 2026-09-29 | SEK 129.00 | SEK 130.00 | SEK 127.50 | SEK 130.00 | 1,500 |
| 2026-09-28 | SEK 128.00 | SEK 130.00 | SEK 127.50 | SEK 128.50 | 1,129 |
| 2026-09-25 | SEK 127.50 | SEK 128.50 | SEK 126.50 | SEK 127.50 | 340 |
| 2026-09-24 | SEK 130.50 | SEK 130.50 | SEK 127.00 | SEK 127.00 | 1,943 |
| 2026-09-23 | SEK 132.50 | SEK 134.50 | SEK 129.00 | SEK 130.00 | 11,597 |
| 2026-09-22 | SEK 126.00 | SEK 128.00 | SEK 125.00 | SEK 127.50 | 744 |
| 2026-09-21 | SEK 125.00 | SEK 127.50 | SEK 124.50 | SEK 126.50 | 1,302 |
| 2026-09-18 | SEK 127.00 | SEK 128.50 | SEK 125.00 | SEK 125.00 | 650 |
| 2026-09-17 | SEK 127.00 | SEK 129.50 | SEK 127.00 | SEK 129.50 | 499 |
| 2026-09-16 | SEK 127.00 | SEK 128.50 | SEK 127.00 | SEK 127.50 | 247 |
| 2026-09-15 | SEK 127.50 | SEK 127.50 | SEK 124.50 | SEK 127.00 | 926 |
| 2026-09-14 | SEK 126.50 | SEK 127.00 | SEK 126.00 | SEK 126.50 | 225 |
| 2026-09-11 | SEK 127.50 | SEK 127.50 | SEK 125.00 | SEK 126.00 | 198 |
| 2026-09-10 | SEK 126.50 | SEK 128.00 | SEK 126.50 | SEK 126.50 | 185 |
| 2026-09-09 | SEK 128.00 | SEK 129.50 | SEK 126.00 | SEK 128.50 | 798 |
| 2026-09-08 | SEK 130.50 | SEK 130.50 | SEK 128.50 | SEK 128.50 | 405 |
| 2026-09-07 | SEK 130.00 | SEK 130.50 | SEK 129.00 | SEK 130.50 | 1,146 |
| 2026-09-04 | SEK 133.50 | SEK 133.50 | SEK 128.50 | SEK 129.50 | 197 |
| 2026-09-03 | SEK 130.50 | SEK 134.50 | SEK 130.50 | SEK 131.50 | 2,215 |
| 2026-09-02 | SEK 130.50 | SEK 130.50 | SEK 128.00 | SEK 130.00 | 339 |
| 2026-09-01 | SEK 129.00 | SEK 130.50 | SEK 129.00 | SEK 130.50 | 197 |
| 2026-08-31 | SEK 130.00 | SEK 130.00 | SEK 129.00 | SEK 129.50 | 236 |
| 2026-08-28 | SEK 129.50 | SEK 131.00 | SEK 128.50 | SEK 130.50 | 2,059 |
| 2026-08-27 | SEK 128.00 | SEK 129.50 | SEK 127.50 | SEK 128.00 | 1,289 |
| 2026-08-26 | SEK 129.00 | SEK 129.50 | SEK 128.00 | SEK 128.50 | 984 |
| 2026-08-25 | SEK 127.50 | SEK 129.00 | SEK 126.50 | SEK 129.00 | 266 |
| 2026-08-24 | SEK 128.00 | SEK 128.00 | SEK 127.00 | SEK 127.50 | 603 |
| 2026-08-21 | SEK 126.50 | SEK 128.50 | SEK 126.50 | SEK 128.00 | 2,251 |
| 2026-08-20 | SEK 125.00 | SEK 127.00 | SEK 125.00 | SEK 126.00 | 208 |
| 2026-08-19 | SEK 123.00 | SEK 124.50 | SEK 123.00 | SEK 124.50 | 2,841 |
| 2026-08-18 | SEK 125.00 | SEK 125.50 | SEK 123.50 | SEK 124.00 | 1,144 |
| 2026-08-17 | SEK 126.00 | SEK 126.00 | SEK 125.00 | SEK 125.00 | 1,103 |
| 2026-08-14 | SEK 126.50 | SEK 127.50 | SEK 125.00 | SEK 126.50 | 1,867 |
| 2026-08-13 | SEK 130.00 | SEK 130.00 | SEK 127.00 | SEK 127.50 | 1,634 |
| 2026-08-12 | SEK 134.00 | SEK 134.00 | SEK 127.00 | SEK 127.00 | 2,676 |
| 2026-08-11 | SEK 135.00 | SEK 135.00 | SEK 130.50 | SEK 131.50 | 599 |
| 2026-08-10 | SEK 134.50 | SEK 134.50 | SEK 131.00 | SEK 131.00 | 798 |
| 2026-08-07 | SEK 131.50 | SEK 134.00 | SEK 131.50 | SEK 134.00 | 248 |
| 2026-08-06 | SEK 133.00 | SEK 133.50 | SEK 132.50 | SEK 133.50 | 1,250 |
| 2026-08-05 | SEK 133.00 | SEK 134.50 | SEK 132.50 | SEK 133.00 | 674 |
| 2026-08-04 | SEK 137.50 | SEK 137.50 | SEK 133.50 | SEK 135.00 | 2,057 |
| 2026-08-03 | SEK 134.00 | SEK 137.50 | SEK 134.00 | SEK 137.00 | 1,027 |
| 2026-07-31 | SEK 134.00 | SEK 135.50 | SEK 133.50 | SEK 134.00 | 765 |
| 2026-07-30 | SEK 133.00 | SEK 136.00 | SEK 133.00 | SEK 133.50 | 79 |
| 2026-07-29 | SEK 135.50 | SEK 135.50 | SEK 133.00 | SEK 133.00 | 107 |
| 2026-07-28 | SEK 132.50 | SEK 135.50 | SEK 132.50 | SEK 134.00 | 429 |
| 2026-07-27 | SEK 133.00 | SEK 136.50 | SEK 133.00 | SEK 134.00 | 1,925 |
| 2026-07-24 | SEK 132.50 | SEK 133.00 | SEK 131.00 | SEK 132.50 | 259 |
| 2026-07-23 | SEK 131.00 | SEK 131.00 | SEK 129.50 | SEK 129.50 | 631 |
| 2026-07-22 | SEK 139.00 | SEK 139.00 | SEK 130.50 | SEK 130.50 | 808 |
| 2026-07-21 | SEK 139.50 | SEK 139.50 | SEK 131.00 | SEK 131.00 | 683 |
| 2026-07-20 | SEK 133.00 | SEK 138.50 | SEK 133.00 | SEK 136.00 | 218 |
| 2026-07-17 | SEK 133.50 | SEK 135.50 | SEK 131.50 | SEK 135.00 | 2,077 |
| 2026-07-16 | SEK 133.00 | SEK 133.50 | SEK 131.50 | SEK 133.50 | 6,260 |
| 2026-07-15 | SEK 130.00 | SEK 133.00 | SEK 129.50 | SEK 133.00 | 418 |
| 2026-07-14 | SEK 130.00 | SEK 132.50 | SEK 129.50 | SEK 132.50 | 1,295 |
| 2026-07-13 | SEK 131.00 | SEK 131.50 | SEK 130.50 | SEK 130.50 | 1,016 |
| 2026-07-10 | SEK 130.00 | SEK 133.00 | SEK 130.00 | SEK 132.00 | 450 |
| 2026-07-09 | SEK 134.00 | SEK 134.00 | SEK 131.00 | SEK 132.00 | 44 |
| 2026-07-08 | SEK 137.50 | SEK 137.50 | SEK 129.00 | SEK 131.00 | 1,331 |
| 2026-07-07 | SEK 137.00 | SEK 138.50 | SEK 135.00 | SEK 135.00 | 817 |
| 2026-07-06 | SEK 136.50 | SEK 139.50 | SEK 136.50 | SEK 137.00 | 1,817 |
| 2026-07-03 | SEK 133.00 | SEK 138.00 | SEK 133.00 | SEK 138.00 | 2,204 |
| 2026-07-02 | SEK 130.50 | SEK 133.00 | SEK 130.00 | SEK 132.00 | 1,322 |
| 2026-07-01 | SEK 128.50 | SEK 129.50 | SEK 128.00 | SEK 128.50 | 703 |
| 2026-06-30 | SEK 125.50 | SEK 128.50 | SEK 125.00 | SEK 128.50 | 407 |
| 2026-06-29 | SEK 128.00 | SEK 131.00 | SEK 125.50 | SEK 127.00 | 760 |
| 2026-06-26 | SEK 127.00 | SEK 127.50 | SEK 125.00 | SEK 125.00 | 424 |
| 2026-06-25 | SEK 125.50 | SEK 129.50 | SEK 125.50 | SEK 129.50 | 2,266 |
| 2026-06-24 | SEK 125.50 | SEK 125.50 | SEK 122.50 | SEK 125.00 | 2,876 |
| 2026-06-23 | SEK 126.00 | SEK 127.50 | SEK 125.50 | SEK 126.50 | 266 |
| 2026-06-22 | SEK 131.00 | SEK 131.00 | SEK 126.50 | SEK 129.50 | 1,946 |
| 2026-06-18 | SEK 134.00 | SEK 134.00 | SEK 131.00 | SEK 132.50 | 482 |
| 2026-06-17 | SEK 133.50 | SEK 134.00 | SEK 133.00 | SEK 133.00 | 300 |
| 2026-06-16 | SEK 134.00 | SEK 135.50 | SEK 133.00 | SEK 133.00 | 1,454 |
| 2026-06-15 | SEK 133.50 | SEK 137.00 | SEK 133.50 | SEK 134.50 | 509 |
| 2026-06-12 | SEK 133.00 | SEK 134.00 | SEK 132.00 | SEK 134.00 | 1,002 |
| 2026-06-11 | SEK 129.50 | SEK 131.50 | SEK 129.00 | SEK 130.50 | 2,775 |
| 2026-06-10 | SEK 134.50 | SEK 134.50 | SEK 130.00 | SEK 130.00 | 15,712 |
| 2026-06-09 | SEK 134.00 | SEK 135.50 | SEK 134.00 | SEK 134.50 | 172 |
| 2026-06-08 | SEK 134.50 | SEK 134.50 | SEK 130.50 | SEK 133.00 | 306 |
| 2026-06-05 | SEK 138.50 | SEK 138.50 | SEK 135.00 | SEK 135.00 | 4,398 |
| 2026-06-04 | SEK 139.50 | SEK 144.50 | SEK 138.50 | SEK 140.50 | 330 |
| 2026-06-03 | SEK 137.50 | SEK 141.00 | SEK 136.50 | SEK 137.50 | 84 |
| 2026-06-02 | SEK 141.00 | SEK 142.50 | SEK 139.00 | SEK 140.00 | 1,648 |
| 2026-06-01 | SEK 138.50 | SEK 142.50 | SEK 137.00 | SEK 137.00 | 376 |
| 2026-05-29 | SEK 141.50 | SEK 143.50 | SEK 139.00 | SEK 139.00 | 239 |
| 2026-05-28 | SEK 144.50 | SEK 144.50 | SEK 138.00 | SEK 141.00 | 573 |
| 2026-05-27 | SEK 141.00 | SEK 144.50 | SEK 140.50 | SEK 144.50 | 1,360 |
| 2026-05-26 | SEK 144.50 | SEK 144.50 | SEK 137.50 | SEK 140.50 | 2,556 |
| 2026-05-25 | SEK 139.00 | SEK 140.00 | SEK 134.00 | SEK 137.00 | 1,083 |
| 2026-05-22 | SEK 133.00 | SEK 133.50 | SEK 130.50 | SEK 133.50 | 1,395 |
| 2026-05-21 | SEK 132.00 | SEK 132.00 | SEK 129.50 | SEK 132.00 | 683 |
| 2026-05-20 | SEK 127.50 | SEK 131.50 | SEK 127.50 | SEK 131.50 | 1,467 |
| 2026-05-19 | SEK 131.00 | SEK 131.00 | SEK 129.00 | SEK 130.50 | 342 |
| 2026-05-18 | SEK 125.00 | SEK 129.00 | SEK 124.50 | SEK 129.00 | 1,428 |
| 2026-05-15 | SEK 126.50 | SEK 130.00 | SEK 126.50 | SEK 128.00 | 619 |
| 2026-05-13 | SEK 127.00 | SEK 129.50 | SEK 127.00 | SEK 127.00 | 253 |
| 2026-05-12 | SEK 129.00 | SEK 130.50 | SEK 128.00 | SEK 128.00 | 485 |
| 2026-05-11 | SEK 144.50 | SEK 144.50 | SEK 130.00 | SEK 130.50 | 2,611 |
| 2026-05-08 | SEK 131.00 | SEK 139.00 | SEK 131.00 | SEK 134.50 | 835 |
| 2026-05-07 | SEK 139.00 | SEK 141.00 | SEK 135.00 | SEK 140.00 | 1,444 |
| 2026-05-06 | SEK 140.00 | SEK 141.50 | SEK 132.00 | SEK 139.00 | 1,064 |
| 2026-05-05 | SEK 145.50 | SEK 145.50 | SEK 133.00 | SEK 135.50 | 432 |
| 2026-05-04 | SEK 132.00 | SEK 140.00 | SEK 131.50 | SEK 140.00 | 1,933 |
| 2026-04-30 | SEK 130.00 | SEK 131.50 | SEK 128.00 | SEK 131.50 | 1,390 |
| 2026-04-29 | SEK 135.00 | SEK 135.00 | SEK 128.00 | SEK 128.00 | 2,590 |
| 2026-04-28 | SEK 139.00 | SEK 139.00 | SEK 129.50 | SEK 133.50 | 3,488 |
| 2026-04-27 | SEK 143.50 | SEK 143.50 | SEK 140.50 | SEK 140.50 | 613 |
| 2026-04-24 | SEK 146.50 | SEK 146.50 | SEK 143.50 | SEK 144.50 | 1,098 |
| 2026-04-23 | SEK 149.00 | SEK 149.00 | SEK 145.00 | SEK 146.50 | 1,447 |
| 2026-04-22 | SEK 152.00 | SEK 153.50 | SEK 150.00 | SEK 153.50 | 627 |
| 2026-04-21 | SEK 149.50 | SEK 152.00 | SEK 149.50 | SEK 149.50 | 8,676 |
| 2026-04-20 | SEK 149.00 | SEK 150.50 | SEK 148.00 | SEK 149.50 | 1,376 |
| 2026-04-17 | SEK 149.00 | SEK 151.50 | SEK 149.00 | SEK 151.50 | 2,452 |
| 2026-04-16 | SEK 146.50 | SEK 148.00 | SEK 146.50 | SEK 147.00 | 1,878 |
| 2026-04-15 | SEK 146.50 | SEK 147.00 | SEK 146.00 | SEK 146.00 | 1,735 |
| 2026-04-14 | SEK 144.00 | SEK 147.50 | SEK 144.00 | SEK 146.50 | 1,546 |
| 2026-04-13 | SEK 145.00 | SEK 145.00 | SEK 141.50 | SEK 144.00 | 3,239 |
| 2026-04-10 | SEK 144.00 | SEK 148.00 | SEK 141.00 | SEK 142.50 | 6,084 |
| 2026-04-09 | SEK 138.50 | SEK 140.50 | SEK 137.50 | SEK 139.00 | 12,019 |
| 2026-04-08 | SEK 137.50 | SEK 140.00 | SEK 137.00 | SEK 138.50 | 6,233 |
| 2026-04-07 | SEK 135.00 | SEK 137.00 | SEK 133.50 | SEK 134.50 | 8,277 |
| 2026-04-02 | SEK 132.50 | SEK 133.00 | SEK 130.00 | SEK 132.50 | 168 |
| 2026-04-01 | SEK 134.50 | SEK 136.00 | SEK 129.50 | SEK 132.50 | 3,046 |
| 2026-03-31 | SEK 138.50 | SEK 138.50 | SEK 132.00 | SEK 133.00 | 9,560 |
| 2026-03-30 | SEK 139.00 | SEK 148.50 | SEK 128.50 | SEK 148.50 | 842 |
| 2026-03-27 | SEK 131.00 | SEK 132.00 | SEK 130.50 | SEK 131.00 | 2,244 |
| 2026-03-26 | SEK 131.00 | SEK 131.50 | SEK 130.00 | SEK 131.00 | 242 |
| 2026-03-25 | SEK 131.50 | SEK 133.00 | SEK 131.00 | SEK 132.50 | 514 |
| 2026-03-24 | SEK 131.50 | SEK 131.50 | SEK 129.00 | SEK 129.00 | 43 |
| 2026-03-23 | SEK 130.50 | SEK 134.00 | SEK 127.50 | SEK 131.50 | 791 |
| 2026-03-20 | SEK 133.50 | SEK 135.00 | SEK 131.50 | SEK 132.50 | 245 |
| 2026-03-19 | SEK 133.50 | SEK 135.00 | SEK 131.50 | SEK 135.00 | 4,755 |
| 2026-03-18 | SEK 138.00 | SEK 138.00 | SEK 136.00 | SEK 136.00 | 49 |
| 2026-03-17 | SEK 137.00 | SEK 137.50 | SEK 136.00 | SEK 137.00 | 74 |
| 2026-03-16 | SEK 138.00 | SEK 138.00 | SEK 135.50 | SEK 137.00 | 428 |
| 2026-03-13 | SEK 135.50 | SEK 138.50 | SEK 135.50 | SEK 138.50 | 818 |
| 2026-03-12 | SEK 138.00 | SEK 139.50 | SEK 138.00 | SEK 138.50 | 87 |
| 2026-03-11 | SEK 139.00 | SEK 140.00 | SEK 138.00 | SEK 140.00 | 180 |
| 2026-03-10 | SEK 139.50 | SEK 141.50 | SEK 139.50 | SEK 140.50 | 441 |
| 2026-03-09 | SEK 140.00 | SEK 140.00 | SEK 136.50 | SEK 140.00 | 751 |
| 2026-03-06 | SEK 141.50 | SEK 142.50 | SEK 139.00 | SEK 141.00 | 728 |
| 2026-03-05 | SEK 138.50 | SEK 142.00 | SEK 138.50 | SEK 142.00 | 1,000 |
| 2026-03-04 | SEK 137.00 | SEK 140.00 | SEK 137.00 | SEK 139.50 | 519 |
| 2026-03-03 | SEK 140.50 | SEK 140.50 | SEK 135.50 | SEK 138.50 | 1,848 |
| 2026-03-02 | SEK 140.00 | SEK 142.50 | SEK 140.00 | SEK 141.50 | 482 |
| 2026-02-27 | SEK 143.00 | SEK 145.00 | SEK 142.50 | SEK 143.00 | 496 |
| 2026-02-26 | SEK 141.00 | SEK 143.50 | SEK 141.00 | SEK 143.00 | 870 |
| 2026-02-25 | SEK 142.50 | SEK 142.50 | SEK 140.50 | SEK 142.50 | 457 |
| 2026-02-24 | SEK 141.50 | SEK 142.50 | SEK 140.00 | SEK 142.50 | 1,256 |
| 2026-02-23 | SEK 143.00 | SEK 143.50 | SEK 141.00 | SEK 141.00 | 431 |
| 2026-02-20 | SEK 144.50 | SEK 145.00 | SEK 142.50 | SEK 144.50 | 393 |
| 2026-02-19 | SEK 141.50 | SEK 142.50 | SEK 140.00 | SEK 142.50 | 2,685 |
| 2026-02-18 | SEK 138.50 | SEK 142.00 | SEK 138.50 | SEK 142.00 | 1,941 |
| 2026-02-17 | SEK 137.00 | SEK 138.50 | SEK 135.50 | SEK 138.00 | 1,526 |
| 2026-02-16 | SEK 139.50 | SEK 140.00 | SEK 137.00 | SEK 138.50 | 4,379 |
| 2026-02-13 | SEK 137.50 | SEK 139.50 | SEK 137.00 | SEK 139.00 | 524 |
| 2026-02-12 | SEK 142.00 | SEK 142.00 | SEK 138.50 | SEK 138.50 | 2,642 |
| 2026-02-11 | SEK 147.50 | SEK 150.00 | SEK 141.00 | SEK 141.50 | 12,384 |
| 2026-02-10 | SEK 146.00 | SEK 149.00 | SEK 141.50 | SEK 141.50 | 1,848 |
| 2026-02-09 | SEK 146.50 | SEK 151.50 | SEK 146.00 | SEK 146.50 | 2,297 |
| 2026-02-06 | SEK 146.00 | SEK 149.00 | SEK 146.00 | SEK 149.00 | 55 |
| 2026-02-05 | SEK 151.50 | SEK 151.50 | SEK 145.50 | SEK 145.50 | 5,624 |
| 2026-02-04 | SEK 149.00 | SEK 150.50 | SEK 148.00 | SEK 150.50 | 1,937 |
| 2026-02-03 | SEK 150.50 | SEK 150.50 | SEK 146.50 | SEK 148.00 | 232 |
| 2026-02-02 | SEK 147.50 | SEK 149.50 | SEK 145.50 | SEK 148.50 | 1,464 |
| 2026-01-30 | SEK 147.50 | SEK 148.50 | SEK 147.00 | SEK 147.50 | 927 |
| 2026-01-29 | SEK 147.00 | SEK 149.00 | SEK 146.00 | SEK 147.50 | 403 |
| 2026-01-28 | SEK 146.50 | SEK 148.00 | SEK 146.00 | SEK 146.00 | 130 |
| 2026-01-27 | SEK 145.50 | SEK 147.50 | SEK 145.00 | SEK 147.00 | 1,010 |
| 2026-01-26 | SEK 146.50 | SEK 147.00 | SEK 145.50 | SEK 145.50 | 1,849 |
| 2026-01-23 | SEK 144.50 | SEK 148.00 | SEK 144.50 | SEK 146.50 | 2,047 |
| 2026-01-22 | SEK 141.00 | SEK 145.50 | SEK 141.00 | SEK 144.50 | 1,401 |
| 2026-01-21 | SEK 141.50 | SEK 143.00 | SEK 140.50 | SEK 142.00 | 1,412 |
| 2026-01-20 | SEK 143.00 | SEK 143.50 | SEK 140.50 | SEK 142.00 | 2,299 |
| 2026-01-19 | SEK 147.00 | SEK 147.00 | SEK 143.00 | SEK 144.00 | 825 |
| 2026-01-16 | SEK 149.00 | SEK 150.00 | SEK 148.50 | SEK 149.00 | 1,770 |
| 2026-01-15 | SEK 148.00 | SEK 149.50 | SEK 147.50 | SEK 149.50 | 1,456 |
| 2026-01-14 | SEK 146.00 | SEK 148.00 | SEK 146.00 | SEK 148.00 | 135 |
| 2026-01-13 | SEK 147.50 | SEK 147.50 | SEK 144.50 | SEK 146.50 | 2,148 |
| 2026-01-12 | SEK 149.00 | SEK 150.00 | SEK 146.50 | SEK 147.00 | 3,304 |
| 2026-01-09 | SEK 147.00 | SEK 149.00 | SEK 147.00 | SEK 148.50 | 1,046 |
| 2026-01-08 | SEK 149.50 | SEK 149.50 | SEK 147.00 | SEK 147.50 | 312 |
| 2026-01-07 | SEK 149.50 | SEK 150.50 | SEK 149.00 | SEK 149.00 | 1,170 |
| 2026-01-05 | SEK 147.50 | SEK 151.50 | SEK 146.50 | SEK 146.50 | 1,956 |
| 2026-01-02 | SEK 149.00 | SEK 150.50 | SEK 148.50 | SEK 148.50 | 936 |
| 2025-12-30 | SEK 149.50 | SEK 150.50 | SEK 149.00 | SEK 150.50 | 603 |
| 2025-12-29 | SEK 150.00 | SEK 150.00 | SEK 147.00 | SEK 150.00 | 1,404 |
| 2025-12-23 | SEK 145.50 | SEK 149.00 | SEK 145.50 | SEK 149.00 | 405 |
| 2025-12-22 | SEK 150.00 | SEK 150.00 | SEK 145.00 | SEK 147.00 | 446 |
| 2025-12-19 | SEK 150.50 | SEK 150.50 | SEK 149.50 | SEK 150.50 | 205 |
| 2025-12-18 | SEK 151.50 | SEK 151.50 | SEK 149.00 | SEK 150.00 | 3,621 |
| 2025-12-17 | SEK 153.00 | SEK 153.00 | SEK 150.00 | SEK 150.50 | 758 |
| 2025-12-16 | SEK 155.00 | SEK 155.00 | SEK 152.50 | SEK 153.00 | 447 |
| 2025-12-15 | SEK 154.50 | SEK 154.50 | SEK 153.50 | SEK 154.50 | 729 |
| 2025-12-12 | SEK 156.00 | SEK 156.50 | SEK 153.00 | SEK 153.00 | 780 |
| 2025-12-11 | SEK 158.00 | SEK 158.00 | SEK 154.50 | SEK 155.50 | 282 |
| 2025-12-10 | SEK 159.00 | SEK 159.50 | SEK 157.50 | SEK 158.50 | 562 |
| 2025-12-09 | SEK 161.50 | SEK 161.50 | SEK 160.00 | SEK 160.00 | 7 |
| 2025-12-08 | SEK 162.00 | SEK 162.00 | SEK 160.50 | SEK 161.00 | 372 |
| 2025-12-05 | SEK 164.00 | SEK 164.00 | SEK 162.00 | SEK 162.00 | 98 |
| 2025-12-04 | SEK 160.00 | SEK 163.50 | SEK 160.00 | SEK 162.50 | 2,799 |
| 2025-12-03 | SEK 159.00 | SEK 161.00 | SEK 159.00 | SEK 161.00 | 960 |
| 2025-12-02 | SEK 161.50 | SEK 162.00 | SEK 158.50 | SEK 158.50 | 207 |
| 2025-12-01 | SEK 158.50 | SEK 162.50 | SEK 158.50 | SEK 162.00 | 743 |
| 2025-11-28 | SEK 159.00 | SEK 161.00 | SEK 159.00 | SEK 159.50 | 306 |
| 2025-11-27 | SEK 158.00 | SEK 160.00 | SEK 158.00 | SEK 159.50 | 850 |
| 2025-11-26 | SEK 160.00 | SEK 160.50 | SEK 158.00 | SEK 158.50 | 1,001 |
| 2025-11-25 | SEK 157.00 | SEK 160.00 | SEK 157.00 | SEK 160.00 | 374 |
| 2025-11-24 | SEK 156.50 | SEK 157.50 | SEK 156.00 | SEK 157.00 | 268 |
| 2025-11-21 | SEK 156.00 | SEK 156.50 | SEK 155.50 | SEK 156.00 | 553 |
| 2025-11-20 | SEK 157.50 | SEK 159.50 | SEK 157.00 | SEK 158.00 | 1,199 |
| 2025-11-19 | SEK 154.50 | SEK 156.50 | SEK 154.50 | SEK 156.50 | 220 |
| 2025-11-18 | SEK 158.00 | SEK 158.00 | SEK 155.00 | SEK 155.00 | 416 |
| 2025-11-17 | SEK 162.50 | SEK 162.50 | SEK 159.00 | SEK 159.00 | 149 |
| 2025-11-14 | SEK 164.50 | SEK 164.50 | SEK 160.50 | SEK 161.50 | 116 |
| 2025-11-13 | SEK 167.50 | SEK 167.50 | SEK 165.50 | SEK 165.50 | 757 |
| 2025-11-12 | SEK 165.00 | SEK 167.50 | SEK 164.50 | SEK 167.00 | 894 |
| 2025-11-11 | SEK 162.50 | SEK 165.50 | SEK 162.50 | SEK 165.50 | 1,142 |
| 2025-11-10 | SEK 161.00 | SEK 163.50 | SEK 161.00 | SEK 163.50 | 841 |
| 2025-11-07 | SEK 162.50 | SEK 164.50 | SEK 160.00 | SEK 160.00 | 844 |
| 2025-11-06 | SEK 166.50 | SEK 167.00 | SEK 164.00 | SEK 164.00 | 555 |
| 2025-11-05 | SEK 165.50 | SEK 167.00 | SEK 165.50 | SEK 167.00 | 2,523 |
| 2025-11-04 | SEK 168.00 | SEK 168.50 | SEK 165.50 | SEK 167.00 | 3,542 |
| 2025-11-03 | SEK 171.50 | SEK 171.50 | SEK 169.00 | SEK 171.00 | 1,649 |
| 2025-10-31 | SEK 172.50 | SEK 172.50 | SEK 169.00 | SEK 170.50 | 4,197 |
| 2025-10-30 | SEK 176.00 | SEK 179.50 | SEK 172.50 | SEK 173.00 | 14,841 |
| 2025-10-29 | SEK 165.00 | SEK 176.50 | SEK 165.00 | SEK 169.00 | 8,216 |
| 2025-10-28 | SEK 159.00 | SEK 159.00 | SEK 155.00 | SEK 155.00 | 863 |
| 2025-10-27 | SEK 158.00 | SEK 158.50 | SEK 158.00 | SEK 158.50 | 191 |
| 2025-10-24 | SEK 156.00 | SEK 158.50 | SEK 156.00 | SEK 157.00 | 374 |
| 2025-10-23 | SEK 157.00 | SEK 157.50 | SEK 155.50 | SEK 155.50 | 216 |
| 2025-10-22 | SEK 155.00 | SEK 155.50 | SEK 155.00 | SEK 155.50 | 130 |
| 2025-10-21 | SEK 152.50 | SEK 154.50 | SEK 152.50 | SEK 154.50 | 11 |
| 2025-10-20 | SEK 152.00 | SEK 153.00 | SEK 152.00 | SEK 152.00 | 75 |
| 2025-10-17 | SEK 151.00 | SEK 151.50 | SEK 149.00 | SEK 151.50 | 180 |
| 2025-10-16 | SEK 151.50 | SEK 153.00 | SEK 151.50 | SEK 152.50 | 357 |
| 2025-10-15 | SEK 154.00 | SEK 155.50 | SEK 153.00 | SEK 153.50 | 814 |