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

Swedish Match Ab Ord (OP: SWMAF )

N/A 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 30, 2020 74.80 74.80 74.80 86 +0.00(+0.00%)
Oct 29, 2020 74.80 74.80 74.80 74.80 270 -1.45(-1.90%)
Oct 28, 2020 76.25 76.25 76.25 76.25 8,094 -3.75(-4.69%)
Oct 27, 2020 81.08 81.08 80.00 80.00 3,200 +2.10(+2.70%)
Oct 26, 2020 77.90 77.90 77.90 77.90 100 +0.20(+0.26%)
Oct 23, 2020 77.42 77.70 77.42 77.70 800 -0.10(-0.13%)
Oct 22, 2020 77.17 77.80 77.05 77.80 400 -1.17(-1.48%)
Oct 21, 2020 78.90 78.97 78.90 78.97 459 -1.23(-1.54%)
Oct 20, 2020 80.04 80.20 80.04 80.20 1,600 +0.30(+0.38%)
Oct 19, 2020 81.45 81.45 79.85 79.90 334 -1.85(-2.26%)
Oct 16, 2020 81.75 81.75 81.75 58 +0.00(+0.00%)
Oct 15, 2020 81.75 81.75 81.75 8 +0.00(+0.00%)
Oct 14, 2020 81.75 81.75 81.75 81.75 158 +0.15(+0.18%)
Oct 13, 2020 81.60 81.60 81.60 81.60 258 +0.72(+0.89%)
Oct 12, 2020 80.58 80.88 80.58 80.88 623 +0.63(+0.79%)
Oct 09, 2020 80.25 80.25 80.25 1 +0.00(+0.00%)
Oct 08, 2020 80.03 80.25 79.60 80.25 2,731 -0.04(-0.05%)
Oct 07, 2020 80.50 80.50 80.29 80.29 1,442 -0.26(-0.32%)
Oct 06, 2020 80.55 80.55 80.55 80.55 175 -1.55(-1.89%)
Oct 05, 2020 82.10 82.10 82.10 123 +0.00(+0.00%)
Oct 02, 2020 81.63 82.20 81.63 82.10 1,100 +0.70(+0.86%)
Oct 01, 2020 81.53 81.53 81.40 81.40 1,111 +0.50(+0.62%)
Sep 30, 2020 80.90 80.90 80.90 37 +0.00(+0.00%)
Sep 29, 2020 80.90 80.90 80.90 103 +0.00(+0.00%)
Sep 28, 2020 80.90 80.90 80.90 80.90 130 +0.95(+1.19%)
Sep 25, 2020 79.95 79.95 79.95 76 +0.00(+0.00%)
Sep 24, 2020 79.45 79.95 79.45 79.95 1,089 -0.75(-0.93%)
Sep 23, 2020 80.70 80.70 80.70 80.70 350 -2.07(-2.50%)
Sep 22, 2020 82.77 82.77 82.77 174 +0.00(+0.00%)
Sep 21, 2020 82.77 82.77 82.77 45 +0.00(+0.00%)
Sep 18, 2020 83.05 83.05 82.77 82.77 1,100 +0.42(+0.51%)
Sep 17, 2020 82.35 82.35 82.35 9 +0.00(+0.00%)
Sep 16, 2020 82.50 82.50 82.35 82.35 3,733 +1.15(+1.42%)
Sep 15, 2020 81.20 81.20 81.20 81.20 1,057 +1.95(+2.46%)
Sep 14, 2020 79.25 79.25 79.25 200 +0.00(+0.00%)
Sep 11, 2020 79.25 79.25 79.25 34 +0.00(+0.00%)
Sep 10, 2020 79.25 79.25 79.25 79.25 230 -1.40(-1.74%)
Sep 09, 2020 80.00 80.65 80.00 80.65 205 +3.00(+3.86%)
Sep 08, 2020 77.42 77.65 77.42 77.65 200 +2.80(+3.74%)
Sep 04, 2020 75.80 75.80 74.20 74.85 500 -2.05(-2.67%)
Sep 03, 2020 76.90 76.90 76.90 17 +0.00(+0.00%)
Sep 02, 2020 76.90 76.90 76.90 76.90 140 +0.84(+1.10%)
Sep 01, 2020 76.06 76.06 76.06 76.06 4,255 -0.98(-1.28%)
Aug 31, 2020 77.05 77.05 77.05 631 +0.00(+0.00%)
Aug 28, 2020 77.05 77.05 77.05 2 +0.00(+0.00%)
Aug 27, 2020 77.75 77.75 77.05 77.05 370 -1.90(-2.41%)
Aug 26, 2020 78.95 78.95 78.95 50 +0.00(+0.00%)
Aug 25, 2020 78.95 78.95 78.95 6 +0.00(+0.00%)
Aug 24, 2020 79.24 79.24 78.95 78.95 4,000 -0.50(-0.63%)
Aug 21, 2020 79.45 79.45 79.45 6 +0.00(+0.00%)
Aug 20, 2020 79.45 79.45 79.45 800 +0.00(+0.00%)
Aug 19, 2020 79.45 79.45 79.45 77 +0.00(+0.00%)
Aug 18, 2020 79.45 79.45 79.45 79.45 433 -0.50(-0.62%)
Aug 17, 2020 79.95 79.95 79.95 79.95 177 +1.17(+1.49%)
Aug 13, 2020 78.78 78.78 78.78 0 -0.37(-0.47%)
Aug 12, 2020 79.15 79.15 79.15 79.15 500 +0.79(+1.01%)
Aug 11, 2020 78.08 78.08 78.36 234 +0.28(+0.36%)
Aug 10, 2020 78.08 78.08 78.08 64 +0.00(+0.00%)
Aug 07, 2020 77.80 78.08 77.80 78.08 1,000 -0.07(-0.09%)
Aug 06, 2020 77.85 78.15 77.85 78.15 363 -0.40(-0.51%)
Aug 04, 2020 78.55 78.55 78.55 0 +0.00(+0.00%)
Aug 03, 2020 78.55 78.55 78.55 200 +0.00(+0.00%)
Jul 31, 2020 78.55 78.55 78.55 4 +0.00(+0.00%)
Jul 30, 2020 78.55 78.55 78.55 78.55 102 -1.40(-1.75%)
Jul 29, 2020 79.40 79.95 79.30 79.95 520 +0.75(+0.94%)
Jul 28, 2020 79.28 79.28 79.20 79.20 504 -1.13(-1.41%)
Jul 27, 2020 80.00 80.33 80.00 80.33 295 +2.48(+3.19%)
Jul 24, 2020 77.10 77.85 77.10 77.85 300 +0.75(+0.97%)
Jul 22, 2020 77.10 77.10 77.10 0 -0.40(-0.52%)
Jul 21, 2020 77.49 77.50 77.49 77.50 210 +0.25(+0.32%)
Jul 20, 2020 77.95 77.95 77.20 77.25 706 -2.10(-2.65%)
Jul 17, 2020 79.20 79.35 79.20 79.35 300 +7.40(+10.28%)
Jul 16, 2020 71.75 71.95 71.30 71.95 910 +1.36(+1.93%)
Jul 15, 2020 70.59 70.59 70.59 70.59 714 +0.69(+0.99%)
Jul 14, 2020 69.80 69.90 69.80 69.90 2,321 -0.97(-1.37%)
Jul 13, 2020 70.87 70.87 70.87 70.87 582 +0.31(+0.44%)
Jul 10, 2020 70.55 70.56 70.55 70.56 1,600 -1.19(-1.66%)
Jul 09, 2020 71.75 71.75 71.75 71.75 102 -0.57(-0.79%)
Jul 08, 2020 72.32 72.32 72.32 72.32 128 -0.33(-0.45%)
Jul 07, 2020 72.65 72.65 72.65 26 +0.00(+0.00%)
Jul 06, 2020 72.15 72.65 71.89 72.65 10,106 +1.25(+1.75%)
Jul 02, 2020 71.95 72.10 71.35 71.40 1,000 -2.95(-3.97%)
Jul 01, 2020 74.35 74.35 74.35 74.35 100 +3.30(+4.64%)
Jun 29, 2020 71.05 71.05 71.05 0 +0.00(+0.00%)
Jun 26, 2020 71.05 71.05 71.05 71.05 300 +0.05(+0.07%)
Jun 25, 2020 71.00 71.00 71.00 39 +0.00(+0.00%)
Jun 24, 2020 71.00 71.00 71.00 105 +0.00(+0.00%)
Jun 23, 2020 71.00 71.00 71.00 71.00 237 +1.33(+1.90%)
Jun 22, 2020 70.00 70.00 69.67 69.67 500 +2.02(+2.99%)
Jun 19, 2020 67.65 67.65 67.65 24 +0.00(+0.00%)
Jun 18, 2020 67.65 67.65 67.65 67.65 108 -1.10(-1.60%)
Jun 17, 2020 68.65 69.03 68.65 68.75 903 +0.10(+0.15%)
Jun 16, 2020 68.65 68.65 68.65 68.65 169 -0.61(-0.88%)
Jun 15, 2020 67.55 69.26 67.55 69.26 392 +1.66(+2.46%)
Jun 12, 2020 67.25 67.80 66.80 67.60 1,900 -1.60(-2.31%)
Jun 11, 2020 69.20 69.20 69.20 69.20 102 -0.08(-0.12%)
Jun 10, 2020 69.23 69.75 69.23 69.28 395 -0.77(-1.10%)
Jun 09, 2020 68.20 70.05 68.20 70.05 1,213 +1.00(+1.45%)
Jun 08, 2020 69.74 69.74 69.05 69.05 455 -3.10(-4.30%)
Jun 05, 2020 72.05 72.15 72.05 72.15 1,900 +1.45(+2.05%)
Jun 04, 2020 70.70 70.70 70.70 82 +0.00(+0.00%)
Jun 02, 2020 70.70 70.70 70.70 0 +1.20(+1.73%)
Jun 01, 2020 69.45 69.50 69.45 69.50 470 -0.40(-0.57%)
May 29, 2020 69.90 69.90 69.90 69.90 200 +0.85(+1.23%)
May 28, 2020 69.64 69.64 69.05 69.05 334 +1.80(+2.68%)
May 27, 2020 67.25 67.25 67.25 67.25 808 -0.90(-1.32%)
May 26, 2020 67.50 68.15 67.50 68.15 383 +1.37(+2.05%)
May 22, 2020 66.78 66.78 66.78 587 +0.00(+0.00%)
May 21, 2020 66.78 66.78 66.78 66.78 400 +1.38(+2.11%)
May 20, 2020 65.40 65.40 65.40 10 +0.00(+0.00%)
May 19, 2020 65.40 65.40 65.20 65.40 387 +0.83(+1.29%)
May 18, 2020 64.57 64.57 64.57 70 +0.00(+0.00%)
May 15, 2020 63.50 64.57 63.50 64.57 300 +1.12(+1.77%)
May 14, 2020 63.93 63.93 63.45 63.45 300 +0.30(+0.48%)
May 13, 2020 63.15 63.15 63.15 78 +0.00(+0.00%)
May 12, 2020 63.15 63.15 63.15 80 +0.00(+0.00%)
May 11, 2020 63.15 63.15 63.15 50 +0.00(+0.00%)
May 08, 2020 63.15 63.15 63.15 63.15 500 +0.37(+0.59%)
May 07, 2020 62.78 62.78 62.78 62.78 398 +1.36(+2.21%)
May 06, 2020 61.72 61.72 61.42 61.42 900 -1.72(-2.72%)
May 05, 2020 63.00 63.91 63.00 63.14 1,625 +0.54(+0.86%)
May 04, 2020 63.00 63.00 62.60 62.60 394 -3.30(-5.00%)
Apr 30, 2020 65.90 65.90 65.90 0 +0.00(+0.00%)
Apr 29, 2020 65.90 65.90 65.90 23 +0.00(+0.00%)
Apr 28, 2020 65.90 65.90 65.90 65.90 957 +3.75(+6.03%)
Apr 27, 2020 62.22 62.22 62.15 62.15 794 +0.35(+0.57%)
Apr 24, 2020 61.80 61.80 61.80 61.80 100 +1.69(+2.81%)
Apr 23, 2020 60.11 60.11 60.11 60.11 855 -0.81(-1.33%)
Apr 21, 2020 60.92 60.92 60.92 0 +1.16(+1.94%)
Apr 20, 2020 59.76 59.76 59.76 59.76 500 +0.76(+1.29%)
Apr 16, 2020 59.00 59.00 59.00 0 +0.00(+0.00%)
Apr 15, 2020 59.30 59.30 59.00 59.00 1,451 +0.00(+0.00%)
Apr 14, 2020 59.00 59.00 59.00 59.00 590 +3.58(+6.46%)
Apr 09, 2020 55.42 55.42 55.42 0 +0.00(+0.00%)
Apr 07, 2020 55.42 55.42 55.42 0 +0.45(+0.82%)
Apr 06, 2020 54.97 54.97 54.97 54.97 303 -0.58(-1.04%)
Apr 03, 2020 55.55 55.55 55.55 55.55 700 -0.03(-0.05%)
Apr 02, 2020 55.58 55.58 55.58 55.58 175 +0.63(+1.15%)
Apr 01, 2020 54.95 54.95 54.95 20 +0.00(+0.00%)
Mar 31, 2020 54.09 54.97 54.09 54.95 2,346 +0.95(+1.76%)
Mar 30, 2020 54.00 54.00 54.00 54.00 1,685 -0.61(-1.12%)
Mar 27, 2020 54.61 54.61 54.61 11 +0.00(+0.00%)
Mar 26, 2020 55.00 55.00 54.61 54.61 800 +3.09(+6.01%)
Mar 24, 2020 51.52 51.52 51.52 0 +0.22(+0.43%)
Mar 23, 2020 46.87 51.30 46.51 51.30 581 +1.00(+1.99%)
Mar 20, 2020 49.77 50.30 49.77 50.30 800 +0.00(+0.00%)
Mar 19, 2020 50.00 50.30 49.01 50.30 14,199 -0.74(-1.45%)
Mar 18, 2020 51.09 51.09 51.04 51.04 3,800 -6.76(-11.70%)
Mar 17, 2020 50.81 57.80 50.81 57.80 2,418 +6.54(+12.76%)
Mar 16, 2020 54.23 55.76 51.26 51.26 2,814 -2.72(-5.04%)
Mar 13, 2020 53.98 53.98 53.98 1 +0.00(+0.00%)
Mar 12, 2020 53.98 53.98 53.98 53.98 640 -5.16(-8.73%)
Mar 11, 2020 59.14 59.14 59.14 59.14 400 -0.32(-0.54%)
Mar 10, 2020 60.42 60.45 57.93 59.46 1,694 +0.90(+1.54%)
Mar 09, 2020 61.10 61.10 58.22 58.56 2,505 -3.34(-5.40%)
Mar 06, 2020 62.35 62.35 61.90 61.90 200 -0.88(-1.40%)
Mar 05, 2020 62.78 62.78 62.78 190 +0.00(+0.00%)
Mar 04, 2020 63.05 63.05 62.78 62.78 700 +1.88(+3.09%)
Mar 03, 2020 60.90 60.90 60.90 60.90 234 -0.20(-0.33%)
Mar 02, 2020 59.04 61.10 58.91 61.10 1,749 +0.20(+0.33%)
Feb 26, 2020 60.90 60.90 60.90 0 -1.25(-2.01%)
Feb 24, 2020 62.15 62.15 62.15 0 +0.00(+0.00%)
Feb 20, 2020 62.15 62.15 62.15 0 +0.00(+0.00%)
Feb 19, 2020 62.15 62.15 62.15 112 +0.00(+0.00%)
Feb 18, 2020 62.41 62.41 62.05 62.15 720 +0.96(+1.57%)
Feb 14, 2020 60.83 61.25 60.83 61.19 700 +0.84(+1.39%)
Feb 13, 2020 60.55 60.55 60.31 60.35 2,300 +2.13(+3.65%)
Feb 11, 2020 58.22 58.22 58.22 0 +1.47(+2.59%)
Feb 10, 2020 56.76 56.76 56.76 55 +0.00(+0.00%)
Feb 06, 2020 56.76 56.76 56.76 0 +0.00(+0.00%)
Feb 04, 2020 56.76 56.76 56.76 0 +0.77(+1.37%)
Feb 03, 2020 55.99 55.99 55.99 55.99 1,373 -0.36(-0.64%)
Jan 31, 2020 56.35 56.35 56.35 56.35 800 -0.30(-0.53%)
Jan 30, 2020 56.65 56.65 56.65 56.65 149 -0.10(-0.18%)
Jan 29, 2020 56.75 56.75 56.75 90 +0.00(+0.00%)
Jan 28, 2020 56.65 56.75 56.65 56.75 1,329 +1.21(+2.18%)
Jan 27, 2020 55.65 55.96 55.54 55.54 1,132 -1.23(-2.17%)
Jan 24, 2020 56.95 56.95 56.77 56.77 1,100 +0.00(+0.00%)
Jan 23, 2020 56.80 56.80 56.77 56.77 820 +0.31(+0.55%)
Jan 22, 2020 56.70 56.70 56.46 56.46 2,967 -0.46(-0.81%)
Jan 21, 2020 56.92 56.92 56.92 56.92 810 +0.13(+0.22%)
Jan 17, 2020 56.80 56.80 56.65 56.79 4,800 +0.04(+0.08%)
Jan 16, 2020 56.90 56.90 56.75 56.75 5,032 +0.56(+1.00%)
Jan 15, 2020 56.19 56.19 56.19 30 +0.00(+0.00%)
Jan 14, 2020 56.19 56.19 56.19 56.19 13,080 -0.01(-0.02%)
Jan 13, 2020 56.20 56.20 56.20 56.20 1,002 +0.55(+0.99%)
Jan 10, 2020 55.45 55.65 55.45 55.65 3,000 +0.65(+1.18%)
Jan 09, 2020 55.47 55.75 55.00 55.00 2,166 -0.47(-0.85%)
Jan 08, 2020 55.47 55.47 55.47 55.47 536 +1.09(+2.01%)
Jan 07, 2020 54.38 54.38 54.38 54.38 1,878 +1.08(+2.02%)
Jan 06, 2020 53.30 53.30 53.30 53.30 121 -0.65(-1.20%)
Jan 03, 2020 53.84 53.95 53.84 53.95 200 +1.35(+2.57%)
Jan 02, 2020 52.25 52.60 52.25 52.60 1,100 +1.91(+3.77%)
Dec 26, 2019 50.69 50.69 50.69 0 -0.04(-0.08%)
Dec 24, 2019 51.30 51.30 50.72 50.73 800 -0.33(-0.65%)
Dec 23, 2019 51.35 51.35 51.06 51.06 505 +0.69(+1.37%)
Dec 18, 2019 50.37 50.37 50.37 0 +2.82(+5.93%)
Dec 16, 2019 47.55 47.55 47.55 0 +0.00(+0.00%)
Dec 11, 2019 47.55 47.55 47.55 0 +0.00(+0.00%)
Dec 05, 2019 47.55 47.55 47.55 0 +0.00(+0.00%)
Dec 04, 2019 47.75 47.75 47.55 47.55 670 +0.30(+0.63%)
Dec 03, 2019 47.25 47.25 47.25 2 +0.00(+0.00%)
Dec 02, 2019 47.25 47.25 47.25 70 +0.00(+0.00%)
Nov 25, 2019 47.25 47.25 47.25 0 -0.20(-0.42%)
Nov 21, 2019 47.45 47.45 47.45 0 +0.00(+0.00%)
Nov 20, 2019 47.60 47.60 47.45 47.45 587 +0.45(+0.96%)
Nov 18, 2019 47.00 47.00 47.00 0 +0.66(+1.42%)
Nov 15, 2019 46.34 46.34 46.34 1 +0.00(+0.00%)
Nov 14, 2019 46.34 46.34 46.34 46.34 133 -0.16(-0.34%)
Nov 13, 2019 46.50 46.50 46.50 11 +0.00(+0.00%)
Nov 11, 2019 46.50 46.50 46.50 0 +0.70(+1.53%)
Nov 08, 2019 46.05 46.10 45.80 45.80 300 -1.00(-2.14%)
Nov 07, 2019 46.60 46.80 46.60 46.80 550 +0.64(+1.39%)
Nov 05, 2019 46.16 46.16 46.16 0 -0.84(-1.79%)
Nov 04, 2019 47.00 47.00 47.00 15 +0.00(+0.00%)
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.