Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedish Match Ab Ord (OP: SWMAF )

10.05 UNCHANGED
Last Price Updated: 1:57 PM EST, Dec 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.30 49.30 49.30 0 +0.00(+0.00%)
Oct 29, 2018 49.30 49.30 49.30 0 -0.30(-0.60%)
Oct 22, 2018 49.60 49.60 49.60 0 +0.95(+1.95%)
Oct 19, 2018 48.65 48.65 48.65 48.65 100 +1.25(+2.64%)
Oct 17, 2018 47.40 47.40 47.40 0 -1.48(-3.03%)
Oct 12, 2018 48.88 48.88 48.88 0 +0.63(+1.31%)
Oct 11, 2018 49.00 49.00 48.25 48.25 400 -1.85(-3.69%)
Oct 10, 2018 50.10 50.10 50.10 50.10 100 +0.31(+0.62%)
Oct 09, 2018 49.79 49.79 49.79 49.79 250 -0.21(-0.42%)
Oct 04, 2018 50.00 50.00 50.00 0 -0.80(-1.57%)
Sep 28, 2018 50.80 50.80 50.80 0 -0.51(-0.99%)
Sep 25, 2018 51.31 51.31 51.31 0 -0.59(-1.14%)
Sep 20, 2018 51.90 51.90 51.90 0 -0.50(-0.95%)
Sep 17, 2018 52.40 52.40 52.40 0 +0.00(+0.00%)
Sep 14, 2018 52.40 52.40 52.40 52.40 200 -0.30(-0.58%)
Sep 13, 2018 52.70 52.70 52.70 52.70 3,500 +0.20(+0.39%)
Sep 11, 2018 52.50 52.50 52.50 0 -0.05(-0.10%)
Sep 07, 2018 52.55 52.55 52.55 0 +0.30(+0.57%)
Sep 05, 2018 52.25 52.25 52.25 0 -1.40(-2.61%)
Sep 04, 2018 53.95 54.00 53.63 53.65 2,400 +1.05(+2.00%)
Aug 29, 2018 52.60 52.60 52.60 0 -1.40(-2.59%)
Aug 28, 2018 54.00 54.00 54.00 45 +0.00(+0.00%)
Aug 27, 2018 53.72 54.00 53.72 54.00 1,175 +0.60(+1.12%)
Aug 24, 2018 54.65 54.65 53.40 53.40 400 -3.50(-6.15%)
Aug 23, 2018 56.90 56.90 56.90 56.90 100 -0.95(-1.64%)
Aug 22, 2018 57.85 57.85 57.85 7 +0.00(+0.00%)
Aug 21, 2018 57.85 57.85 57.85 57.85 500 +2.00(+3.58%)
Aug 15, 2018 55.85 55.85 55.85 0 -0.90(-1.59%)
Aug 14, 2018 56.75 56.75 56.75 56.75 473 -0.35(-0.61%)
Aug 13, 2018 57.10 57.10 57.10 44 +0.00(+0.00%)
Aug 10, 2018 57.10 57.10 57.10 120 +0.00(+0.00%)
Aug 08, 2018 57.10 57.10 57.10 0 -0.25(-0.44%)
Aug 07, 2018 57.35 57.35 57.35 57.35 174 +0.65(+1.15%)
Aug 06, 2018 56.65 56.70 56.50 56.70 905 +0.30(+0.53%)
Aug 03, 2018 56.00 56.40 56.00 56.40 200 +0.90(+1.62%)
Aug 01, 2018 55.50 55.50 55.50 0 +1.14(+2.10%)
Jul 31, 2018 55.25 55.25 54.36 54.36 1,240 -0.74(-1.34%)
Jul 30, 2018 55.25 55.25 55.10 55.10 1,000 +0.75(+1.38%)
Jul 27, 2018 54.35 54.35 54.35 54.35 100 -0.89(-1.61%)
Jul 25, 2018 55.24 55.24 55.24 0 +0.14(+0.25%)
Jul 23, 2018 55.10 55.10 55.10 51 +2.34(+4.44%)
Jul 19, 2018 52.76 52.76 52.76 0 +2.56(+5.10%)
Jul 18, 2018 50.45 50.45 50.20 50.20 122,443 -1.10(-2.14%)
Jul 17, 2018 51.30 51.30 51.30 51.30 125 +0.25(+0.48%)
Jul 12, 2018 51.05 51.05 51.05 0 -0.60(-1.16%)
Jul 10, 2018 51.65 51.65 51.65 0 +0.60(+1.17%)
Jul 09, 2018 51.25 51.25 51.05 51.05 790 +0.25(+0.49%)
Jul 05, 2018 50.80 50.80 50.80 0 +1.95(+3.99%)
Jun 25, 2018 48.85 48.85 48.85 5,910 +0.87(+1.81%)
Jun 21, 2018 47.98 47.98 47.98 99 +0.01(+0.02%)
Jun 20, 2018 48.10 48.10 47.97 47.97 400 +0.07(+0.16%)
Jun 18, 2018 47.90 47.90 47.90 48 -0.63(-1.30%)
Jun 14, 2018 48.52 48.52 48.52 0 +0.55(+1.16%)
Jun 13, 2018 48.93 49.16 47.97 47.97 9,457 -1.43(-2.89%)
Jun 12, 2018 49.40 49.40 49.40 49.40 590 +0.15(+0.31%)
Jun 11, 2018 49.25 49.25 49.25 49.25 8,950 +0.56(+1.15%)
Jun 07, 2018 48.69 48.69 48.69 0 -0.16(-0.33%)
Jun 06, 2018 49.00 49.00 48.85 48.85 550 +0.28(+0.58%)
Jun 05, 2018 48.65 48.65 48.25 48.57 3,935 +0.92(+1.93%)
Jun 04, 2018 47.65 47.65 47.65 47.65 3,570 +0.55(+1.17%)
Jun 01, 2018 47.10 47.10 47.10 47.10 1,976 +0.64(+1.38%)
May 31, 2018 47.54 47.54 46.46 46.46 20,200 -0.88(-1.85%)
May 30, 2018 47.34 47.34 47.34 47.34 14,020 +0.32(+0.69%)
May 29, 2018 46.75 47.02 46.65 47.02 75,048 -1.79(-3.66%)
May 24, 2018 48.80 48.80 48.80 0 +1.16(+2.44%)
May 18, 2018 47.64 47.64 47.64 20 -0.36(-0.75%)
May 15, 2018 48.00 48.00 48.00 0 -0.11(-0.22%)
May 14, 2018 48.09 48.11 48.03 48.11 10,882 +0.42(+0.88%)
May 11, 2018 47.68 47.68 47.68 47.68 10,002 +0.08(+0.18%)
May 09, 2018 47.60 47.60 47.60 0 +2.47(+5.47%)
May 07, 2018 45.13 45.13 45.13 10,000 +1.48(+3.39%)
May 04, 2018 43.39 43.85 43.39 43.65 920 -1.01(-2.26%)
May 02, 2018 44.66 44.66 44.66 0 -0.30(-0.67%)
Apr 30, 2018 44.96 44.96 44.96 50 +0.21(+0.47%)
Apr 26, 2018 44.75 44.75 44.75 73,002 +0.62(+1.41%)
Apr 25, 2018 44.69 44.69 44.13 44.13 205 -0.47(-1.06%)
Apr 24, 2018 44.60 44.60 44.60 44.60 604 +0.70(+1.59%)
Apr 20, 2018 43.90 43.90 43.90 0 -0.25(-0.57%)
Apr 19, 2018 44.15 44.15 44.15 44.15 199 -0.85(-1.89%)
Apr 18, 2018 45.00 45.00 45.00 45.00 157 +0.65(+1.47%)
Apr 17, 2018 44.35 44.35 44.35 44.35 145 -1.80(-3.90%)
Apr 11, 2018 46.15 46.15 46.15 40 -0.35(-0.75%)
Apr 10, 2018 46.50 46.50 46.50 46.50 100 +0.35(+0.76%)
Apr 09, 2018 46.45 46.45 46.15 46.15 740 +1.40(+3.13%)
Apr 04, 2018 44.75 44.75 44.75 140 -0.10(-0.22%)
Apr 03, 2018 44.65 45.05 44.65 44.85 585 -0.50(-1.10%)
Mar 29, 2018 45.35 45.35 45.35 0 +0.76(+1.70%)
Mar 28, 2018 44.62 44.62 44.59 44.59 1,355 -0.11(-0.25%)
Mar 27, 2018 45.00 45.00 44.70 44.70 679 +0.50(+1.13%)
Mar 26, 2018 44.20 44.20 44.20 44.20 645 +0.40(+0.91%)
Mar 23, 2018 43.80 43.80 43.80 43.80 277 -0.35(-0.79%)
Mar 21, 2018 44.15 44.15 44.15 0 -0.35(-0.79%)
Mar 19, 2018 44.50 44.50 44.50 129 -0.70(-1.55%)
Mar 15, 2018 45.20 45.20 45.20 25 +0.26(+0.58%)
Mar 14, 2018 44.85 44.94 44.70 44.94 1,585 -0.18(-0.40%)
Mar 13, 2018 45.17 45.17 45.12 45.12 200 +0.27(+0.60%)
Mar 12, 2018 44.62 44.85 44.62 44.85 536 +0.30(+0.67%)
Mar 09, 2018 44.55 44.55 44.55 44.55 190 +0.05(+0.11%)
Mar 08, 2018 43.95 44.50 43.95 44.50 511 +0.85(+1.95%)
Mar 07, 2018 43.65 43.65 43.65 43.65 530 -0.07(-0.16%)
Mar 06, 2018 43.72 43.72 43.72 43.72 240 +0.47(+1.09%)
Mar 05, 2018 43.36 43.36 43.09 43.25 718 +0.64(+1.50%)
Mar 02, 2018 43.01 43.05 42.61 42.61 430 +0.06(+0.14%)
Mar 01, 2018 42.37 42.55 42.25 42.55 694 -0.20(-0.47%)
Feb 28, 2018 43.06 43.06 42.75 42.75 820 -0.35(-0.81%)
Feb 27, 2018 43.35 43.35 43.10 43.10 290 -0.02(-0.05%)
Feb 21, 2018 43.12 43.12 43.12 241 +1.72(+4.15%)
Feb 20, 2018 41.90 41.90 41.40 41.40 1,006 -0.58(-1.37%)
Feb 16, 2018 41.98 41.98 41.98 0 +0.73(+1.76%)
Feb 15, 2018 41.29 41.35 41.20 41.25 645 +1.29(+3.23%)
Feb 14, 2018 40.53 40.53 39.96 39.96 901 +1.66(+4.33%)
Feb 13, 2018 38.15 38.47 38.15 38.30 763 +0.20(+0.52%)
Feb 12, 2018 38.45 38.45 38.09 38.10 824 +0.70(+1.86%)
Feb 09, 2018 37.40 37.40 37.40 37.40 150 -0.45(-1.18%)
Feb 08, 2018 38.00 38.10 37.60 37.85 2,070 +0.32(+0.85%)
Feb 06, 2018 37.53 37.53 37.53 0 -2.47(-6.17%)
Feb 02, 2018 40.00 40.00 40.00 60 -0.95(-2.32%)
Feb 01, 2018 40.95 40.95 40.95 40.95 172 +0.01(+0.02%)
Jan 31, 2018 41.00 41.00 40.65 40.94 2,863 +0.37(+0.91%)
Jan 30, 2018 40.57 40.57 40.57 40.57 551 -0.42(-1.02%)
Jan 29, 2018 41.12 41.12 40.74 40.99 1,405 -0.36(-0.87%)
Jan 26, 2018 41.35 41.35 41.35 41.35 917 -0.05(-0.13%)
Jan 25, 2018 41.43 41.75 41.41 41.41 972 -1.19(-2.79%)
Jan 24, 2018 42.45 42.59 42.45 42.59 975 +0.42(+1.01%)
Jan 23, 2018 42.17 42.17 42.17 42.17 637 +1.22(+2.98%)
Jan 22, 2018 41.45 41.45 40.95 40.95 471 +0.05(+0.12%)
Jan 19, 2018 40.90 40.90 40.90 40.90 200 +0.70(+1.74%)
Jan 18, 2018 40.20 40.20 40.20 40.20 200 -0.80(-1.95%)
Jan 17, 2018 40.65 41.00 40.65 41.00 560 +0.55(+1.36%)
Jan 16, 2018 40.16 40.45 40.15 40.45 1,448 +0.55(+1.38%)
Jan 12, 2018 39.90 39.90 39.90 0 +0.06(+0.15%)
Jan 11, 2018 39.84 39.84 39.84 39.84 200 +0.09(+0.23%)
Jan 10, 2018 39.33 39.75 39.33 39.75 360 +0.30(+0.76%)
Jan 09, 2018 39.45 39.45 39.45 39.45 654 -0.20(-0.50%)
Jan 08, 2018 39.65 39.65 39.65 39.65 495 -0.30(-0.75%)
Jan 05, 2018 39.70 39.95 39.70 39.95 732 +0.22(+0.55%)
Jan 04, 2018 39.73 39.73 39.73 39.73 270 +0.33(+0.84%)
Jan 03, 2018 39.10 39.40 39.10 39.40 1,323 +0.00(+0.00%)
Dec 28, 2017 39.40 39.40 39.40 93 +0.08(+0.21%)
Dec 27, 2017 38.75 39.32 38.75 39.32 1,054 +0.48(+1.22%)
Dec 26, 2017 38.84 38.84 38.84 38.84 334 -0.15(-0.38%)
Dec 22, 2017 38.94 38.99 38.94 38.99 275 +0.21(+0.54%)
Dec 21, 2017 38.83 38.83 38.78 38.78 310 -0.05(-0.14%)
Dec 20, 2017 38.84 38.84 38.84 38.84 200 -0.38(-0.96%)
Dec 18, 2017 39.21 39.21 39.21 70 +0.56(+1.45%)
Dec 14, 2017 38.65 38.65 38.65 60 -0.60(-1.53%)
Dec 13, 2017 39.05 39.25 39.05 39.25 201 +0.16(+0.41%)
Dec 12, 2017 38.90 39.09 38.90 39.09 310 +0.30(+0.77%)
Dec 11, 2017 38.79 38.79 38.79 38.79 278 -0.93(-2.35%)
Dec 08, 2017 39.80 39.80 39.72 39.72 1,128 +0.52(+1.34%)
Dec 06, 2017 39.20 39.20 39.20 0 +0.40(+1.03%)
Dec 05, 2017 38.50 38.80 38.50 38.80 794 +0.74(+1.94%)
Nov 30, 2017 38.06 38.06 38.06 40 -0.39(-1.01%)
Nov 27, 2017 38.45 38.45 38.45 498 -0.41(-1.07%)
Nov 24, 2017 39.08 39.08 38.87 38.87 630 +0.18(+0.45%)
Nov 22, 2017 38.69 38.69 38.69 38.69 100 +0.67(+1.76%)
Nov 20, 2017 38.02 38.02 38.02 0 -0.02(-0.05%)
Nov 17, 2017 38.06 38.06 38.04 38.04 235 -0.26(-0.68%)
Nov 16, 2017 38.30 38.30 38.30 38.30 109 +0.45(+1.19%)
Nov 15, 2017 37.85 37.85 37.85 37.85 240 -0.10(-0.26%)
Nov 14, 2017 37.91 37.95 37.91 37.95 302 -0.05(-0.13%)
Nov 13, 2017 38.00 38.00 38.00 38.00 1,163 -0.32(-0.84%)
Nov 10, 2017 38.32 38.32 38.32 38.32 325 +0.36(+0.95%)
Nov 08, 2017 37.96 37.96 37.96 0 +0.59(+1.57%)
Nov 07, 2017 37.35 37.38 37.35 37.38 720 -0.15(-0.39%)
Nov 03, 2017 37.52 37.52 37.52 26 -0.09(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.