SWED-A.STSWED-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $329.50 | $330.60 | $327.70 | $329.00 | 515,807 |
| 1/12/2026 | $327.40 | $328.60 | $322.60 | $327.20 | 1.82M |
| 1/9/2026 | $326.50 | $327.70 | $323.30 | $327.60 | 1.71M |
| 1/8/2026 | $324.00 | $326.40 | $322.00 | $325.60 | 1.88M |
| 1/7/2026 | $327.80 | $329.20 | $322.90 | $323.50 | 2.71M |
| 1/5/2026 | $325.40 | $326.50 | $321.50 | $324.60 | 1.08M |
| 1/2/2026 | $322.00 | $326.60 | $321.10 | $325.40 | 1.78M |
| 12/30/2025 | $318.60 | $322.30 | $318.10 | $321.10 | 1.54M |
| 12/29/2025 | $320.00 | $320.10 | $317.70 | $318.00 | 1.45M |
| 12/23/2025 | $316.80 | $318.70 | $315.20 | $318.70 | 1.33M |
| 12/22/2025 | $315.90 | $316.00 | $314.30 | $316.00 | 845,870 |
| 12/19/2025 | $312.60 | $316.30 | $312.60 | $315.70 | 2.94M |
| 12/18/2025 | $310.40 | $312.10 | $308.80 | $312.10 | 1.60M |
| 12/17/2025 | $309.70 | $311.10 | $308.10 | $310.30 | 1.76M |
| 12/16/2025 | $311.00 | $312.60 | $308.50 | $308.80 | 1.88M |
| 12/15/2025 | $310.00 | $312.40 | $310.00 | $310.60 | 2.47M |
| 12/12/2025 | $314.70 | $315.30 | $308.80 | $309.10 | 1.52M |
| 12/11/2025 | $307.40 | $314.70 | $306.70 | $313.70 | 1.78M |
| 12/10/2025 | $305.20 | $308.30 | $303.80 | $307.40 | 1.93M |
| 12/9/2025 | $305.60 | $305.90 | $304.20 | $305.20 | 1.41M |
| 12/8/2025 | $303.30 | $304.50 | $301.70 | $304.50 | 1.22M |
| 12/5/2025 | $303.00 | $306.20 | $302.50 | $303.10 | 1.28M |
| 12/4/2025 | $301.00 | $302.90 | $297.20 | $302.60 | 2.21M |
| 12/3/2025 | $307.00 | $307.20 | $303.10 | $303.10 | 1.57M |
| 12/2/2025 | $304.00 | $307.30 | $303.50 | $307.00 | 1.92M |
| 12/1/2025 | $300.10 | $304.00 | $299.80 | $304.00 | 1.68M |
| 11/28/2025 | $299.70 | $300.40 | $299.10 | $300.30 | 2.07M |
| 11/27/2025 | $298.70 | $300.00 | $297.90 | $299.40 | 1.24M |
| 11/26/2025 | $293.70 | $300.20 | $293.50 | $298.50 | 2.63M |
| 11/25/2025 | $290.70 | $294.00 | $289.70 | $292.90 | 2.38M |
| 11/24/2025 | $287.90 | $292.30 | $287.80 | $290.70 | 3.62M |
| 11/21/2025 | $285.50 | $288.00 | $283.10 | $286.70 | 2.11M |
| 11/20/2025 | $287.10 | $288.30 | $285.50 | $287.90 | 2.32M |
| 11/19/2025 | $284.50 | $285.40 | $282.50 | $284.70 | 1.85M |
| 11/18/2025 | $287.30 | $288.20 | $283.40 | $285.00 | 2.21M |
| 11/17/2025 | $292.30 | $293.50 | $290.10 | $290.70 | 1.99M |
| 11/14/2025 | $296.00 | $296.10 | $289.10 | $293.10 | 2.93M |
| 11/13/2025 | $299.00 | $299.50 | $297.20 | $297.50 | 3.17M |
| 11/12/2025 | $295.50 | $299.40 | $294.40 | $299.00 | 3.75M |
| 11/11/2025 | $293.00 | $295.50 | $292.40 | $295.00 | 2.89M |
| 11/10/2025 | $290.70 | $292.90 | $289.80 | $292.80 | 1.53M |
| 11/7/2025 | $293.70 | $295.00 | $288.00 | $289.60 | 1.96M |
| 11/6/2025 | $292.50 | $294.50 | $291.80 | $293.30 | 3.50M |
| 11/5/2025 | $291.20 | $292.10 | $289.00 | $291.60 | 2.03M |
| 11/4/2025 | $288.20 | $292.30 | $286.30 | $292.30 | 1.76M |
| 11/3/2025 | $288.70 | $290.50 | $287.40 | $289.90 | 1.82M |
| 10/31/2025 | $290.70 | $291.40 | $288.80 | $289.00 | 1.07M |
| 10/30/2025 | $290.00 | $291.60 | $289.30 | $290.70 | 1.72M |
| 10/29/2025 | $290.00 | $290.50 | $288.30 | $289.60 | 1.79M |
| 10/28/2025 | $288.50 | $289.80 | $287.50 | $289.30 | 1.33M |
| 10/27/2025 | $287.60 | $288.50 | $284.00 | $288.50 | 1.88M |
| 10/24/2025 | $289.30 | $289.30 | $284.00 | $286.90 | 2.21M |
| 10/23/2025 | $291.00 | $292.00 | $284.00 | $288.90 | 3.00M |
| 10/22/2025 | $287.00 | $289.60 | $286.50 | $289.60 | 1.58M |
| 10/21/2025 | $286.80 | $288.20 | $285.20 | $286.70 | 1.00M |
| 10/20/2025 | $286.20 | $287.10 | $284.50 | $286.70 | 1.15M |
| 10/17/2025 | $282.90 | $285.80 | $281.20 | $283.80 | 1.92M |
| 10/16/2025 | $289.30 | $292.30 | $284.90 | $287.30 | 1.67M |
| 10/15/2025 | $290.00 | $291.50 | $287.70 | $288.30 | 1.54M |