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, 2022 10.55 10.55 10.15 10.15 58,424 -0.34(-3.24%)
Oct 28, 2022 10.50 10.50 9.650 10.49 5,810 +0.19(+1.84%)
Oct 27, 2022 9.650 10.37 9.650 10.30 8,079 +0.64(+6.63%)
Oct 21, 2022 9.660 90 -0.19(-1.93%)
Oct 20, 2022 9.700 10.00 9.700 9.850 101,593 +0.02(+0.20%)
Oct 19, 2022 9.830 9.830 9.830 9.830 22,953 +0.18(+1.87%)
Oct 18, 2022 9.650 9.650 9.650 9.650 1,851 -0.10(-1.03%)
Oct 17, 2022 9.750 9.750 9.750 9.750 2,436 +0.10(+1.04%)
Oct 14, 2022 9.650 9.650 9.650 9.650 410 +1.35(+16.26%)
Oct 13, 2022 8.300 8.300 8.300 8.300 20,546 -1.31(-13.63%)
Oct 12, 2022 9.610 9.610 9.610 9.610 52,000 +0.11(+1.16%)
Oct 11, 2022 9.730 9.730 9.500 9.500 19,731 -0.35(-3.55%)
Oct 06, 2022 9.850 0 -0.15(-1.50%)
Oct 05, 2022 9.850 10.00 9.850 10.00 4,981 -0.65(-6.10%)
Oct 04, 2022 10.65 10.65 10.65 10.65 448 +0.76(+7.68%)
Oct 03, 2022 9.890 9.890 9.890 9.890 395 +0.07(+0.71%)
Sep 29, 2022 9.820 0 +0.02(+0.20%)
Sep 28, 2022 9.800 9.800 9.800 9.800 3,200 -0.04(-0.41%)
Sep 23, 2022 9.840 25,000 -0.01(-0.10%)
Sep 22, 2022 10.50 10.50 9.700 9.850 1,211 -0.65(-6.19%)
Sep 21, 2022 10.65 10.65 10.50 10.50 816 +0.20(+1.94%)
Sep 20, 2022 10.30 10.30 10.30 10.30 888 +0.50(+5.10%)
Sep 14, 2022 9.800 0 +0.34(+3.59%)
Sep 08, 2022 9.460 0 +0.00(+0.00%)
Sep 07, 2022 9.460 9.460 9.460 9.460 342 +0.00(+0.00%)
Sep 06, 2022 9.850 10.00 9.460 9.460 3,522 +0.46(+5.11%)
Aug 31, 2022 9.000 1 -1.15(-11.33%)
Aug 26, 2022 10.15 0 +0.20(+2.01%)
Aug 25, 2022 9.950 9.950 9.950 9.950 505 -0.75(-7.01%)
Aug 23, 2022 10.70 0 +0.70(+7.00%)
Aug 18, 2022 10.00 5 -0.10(-0.99%)
Aug 16, 2022 10.10 0 -0.30(-2.88%)
Aug 15, 2022 10.40 10.40 10.40 10.40 1,620 +0.15(+1.46%)
Aug 12, 2022 10.25 10.25 10.25 10.25 2,000 -0.35(-3.30%)
Aug 11, 2022 10.65 10.70 10.60 10.60 717,884 -0.10(-0.93%)
Aug 10, 2022 10.62 10.70 9.000 10.70 19,200 +0.20(+1.90%)
Aug 08, 2022 10.50 0 +0.20(+1.94%)
Aug 03, 2022 10.30 90 -0.10(-0.96%)
Aug 02, 2022 10.44 10.45 10.40 10.40 763 -0.05(-0.48%)
Aug 01, 2022 10.45 10.45 10.45 10.45 530 +0.01(+0.12%)
Jul 29, 2022 10.20 10.44 10.20 10.44 13,708 +0.19(+1.82%)
Jul 26, 2022 10.25 40,000 -0.10(-1.00%)
Jul 25, 2022 10.35 10.35 10.35 10.35 45,000 -0.05(-0.45%)
Jul 21, 2022 10.40 0 +0.01(+0.10%)
Jul 20, 2022 10.39 10.39 10.39 10.39 400 -0.01(-0.10%)
Jul 19, 2022 10.40 10.40 10.40 10.40 705 +0.20(+1.96%)
Jul 18, 2022 10.15 10.20 10.15 10.20 10,895 +0.14(+1.39%)
Jul 15, 2022 10.06 10.06 10.00 10.06 9,519 -0.09(-0.89%)
Jul 13, 2022 10.15 0 +0.15(+1.50%)
Jul 12, 2022 10.00 10.02 10.00 10.00 11,205 -0.05(-0.50%)
Jul 11, 2022 10.05 10.05 10.05 10.05 1,055 -0.05(-0.50%)
Jul 08, 2022 10.10 10.10 10.10 10.10 10,300 +0.74(+7.93%)
Jul 07, 2022 9.010 9.358 9.010 9.358 730 -1.22(-11.52%)
Jul 06, 2022 10.58 10.58 9.900 10.58 6,525 +0.68(+6.83%)
Jul 05, 2022 9.184 9.900 9.184 9.900 1,490 -0.35(-3.41%)
Jun 29, 2022 10.25 1,000 +0.00(+0.00%)
Jun 28, 2022 10.30 10.30 10.25 10.25 15,900 +0.25(+2.50%)
Jun 27, 2022 10.00 10.00 10.00 10.00 3,000 +0.05(+0.50%)
Jun 24, 2022 9.950 9.950 9.900 9.950 18,240 +0.05(+0.51%)
Jun 23, 2022 9.900 9.900 9.900 9.900 2,005 -0.10(-1.00%)
Jun 22, 2022 9.940 10.00 9.940 10.00 123,409 +0.49(+5.15%)
Jun 21, 2022 9.950 9.950 9.510 9.510 103,430 +0.01(+0.11%)
Jun 17, 2022 9.650 9.650 9.500 9.500 1,191 -0.46(-4.62%)
Jun 14, 2022 9.960 0 +0.10(+1.01%)
Jun 13, 2022 9.860 9.860 9.800 9.860 4,656 -0.23(-2.23%)
Jun 08, 2022 10.09 50 +0.05(+0.45%)
Jun 06, 2022 10.04 80 -0.32(-3.09%)
May 27, 2022 10.36 349,702 -0.14(-1.33%)
May 26, 2022 10.40 10.50 10.00 10.50 5,428 +0.10(+0.96%)
May 24, 2022 10.40 47 +0.23(+2.26%)
May 20, 2022 10.17 15,025 +0.00(+0.00%)
May 19, 2022 10.17 10.17 10.17 10.17 59,097 -0.21(-2.02%)
May 17, 2022 10.38 50,000 +0.28(+2.77%)
May 13, 2022 10.10 20,000 +0.00(+0.00%)
May 12, 2022 10.00 10.10 10.00 10.10 4,115 -0.05(-0.49%)
May 11, 2022 10.27 10.40 8.550 10.15 26,682 +2.62(+34.79%)
May 10, 2022 7.530 9.240 7.530 7.530 4,271 -1.47(-16.33%)
May 09, 2022 9.000 9.500 9.000 9.000 5,265 +1.00(+12.50%)
May 06, 2022 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
May 05, 2022 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
May 04, 2022 7.700 8.000 7.700 8.000 7,100 +0.50(+6.67%)
May 03, 2022 7.500 7.500 7.500 7.500 391 -0.50(-6.25%)
Apr 29, 2022 8.000 64 +0.30(+3.90%)
Apr 28, 2022 7.700 7.700 7.700 7.700 901 +0.00(+0.00%)
Apr 25, 2022 7.700 50 -0.55(-6.67%)
Apr 21, 2022 8.250 0 +0.00(+0.00%)
Apr 20, 2022 8.250 8.250 8.250 8.250 100 +0.25(+3.12%)
Apr 19, 2022 8.000 8.000 8.000 8.000 1,028 +0.05(+0.63%)
Apr 18, 2022 7.950 7.950 7.950 7.950 1,033 -0.05(-0.62%)
Apr 14, 2022 8.000 8.000 8.000 8.000 430 +0.00(+0.00%)
Apr 13, 2022 8.100 8.100 8.000 8.000 800 +0.00(+0.00%)
Apr 08, 2022 8.000 0 +0.00(+0.00%)
Apr 07, 2022 7.800 8.000 7.800 8.000 1,100 +0.30(+3.90%)
Apr 05, 2022 7.700 50 +0.00(+0.00%)
Apr 04, 2022 7.700 7.700 7.700 7.700 2,500 +0.70(+10.00%)
Mar 28, 2022 7.000 60 -0.47(-6.29%)
Mar 23, 2022 7.470 200 +0.00(+0.00%)
Mar 21, 2022 7.470 15 -0.09(-1.19%)
Mar 18, 2022 7.560 7.560 7.560 7.560 7,304 +0.25(+3.42%)
Mar 16, 2022 7.310 2,105 +0.26(+3.69%)
Mar 15, 2022 7.150 7.200 7.050 7.050 14,467 -0.37(-4.99%)
Mar 14, 2022 7.420 7.420 7.420 7.420 251,665 +0.29(+4.04%)
Mar 11, 2022 7.400 7.400 7.000 7.132 5,700 -0.07(-0.94%)
Mar 10, 2022 7.270 7.270 7.200 7.200 1,387 -0.21(-2.83%)
Mar 07, 2022 7.410 0 +0.11(+1.51%)
Mar 04, 2022 7.350 7.500 7.000 7.300 7,339 -0.12(-1.62%)
Mar 03, 2022 7.420 7.420 7.420 7.420 4,980 +0.02(+0.27%)
Mar 01, 2022 7.400 0 +0.00(+0.00%)
Feb 28, 2022 7.400 7.400 7.100 7.400 7,643 +0.40(+5.71%)
Feb 25, 2022 7.450 7.450 7.000 7.000 2,327 +0.00(+0.00%)
Feb 24, 2022 6.800 7.000 6.800 7.000 984 -0.08(-1.13%)
Feb 23, 2022 7.140 7.140 7.080 7.080 1,212 -0.02(-0.28%)
Feb 22, 2022 7.250 7.250 7.100 7.100 257,283 -0.78(-9.90%)
Feb 16, 2022 7.880 0 +0.08(+1.03%)
Feb 14, 2022 7.800 96 -0.20(-2.50%)
Feb 11, 2022 7.940 8.250 7.940 8.000 1,382 +0.06(+0.76%)
Feb 10, 2022 7.940 7.940 7.940 7.940 3,000 -0.31(-3.76%)
Feb 09, 2022 8.250 8.250 8.250 8.250 500 +0.31(+3.90%)
Feb 08, 2022 8.500 8.500 7.940 7.940 1,261 -0.31(-3.76%)
Feb 07, 2022 7.940 8.250 7.940 8.250 1,425 +0.31(+3.90%)
Feb 04, 2022 6.975 7.940 6.975 7.940 600 +0.59(+8.03%)
Feb 02, 2022 7.350 7.350 7.350 7.350 438 -0.65(-8.13%)
Jan 31, 2022 8.000 62 +0.55(+7.38%)
Jan 27, 2022 7.450 0 -1.30(-14.86%)
Jan 26, 2022 7.700 8.750 8.750 8.750 18,500 +1.25(+16.67%)
Jan 25, 2022 7.700 7.865 7.157 7.500 6,660 -0.20(-2.60%)
Jan 24, 2022 7.030 7.700 7.030 7.700 1,880 +0.52(+7.24%)
Jan 21, 2022 6.980 7.180 6.980 7.180 1,563 -0.67(-8.54%)
Jan 19, 2022 7.850 0 -0.90(-10.29%)
Jan 18, 2022 8.750 8.750 8.500 8.750 1,439 +0.54(+6.58%)
Jan 14, 2022 8.210 0 +0.36(+4.59%)
Jan 10, 2022 7.850 1,140 -0.75(-8.72%)
Jan 04, 2022 8.600 8.600 8.600 55 +0.74(+9.41%)
Jan 03, 2022 7.965 7.965 7.860 7.860 21,144 -0.14(-1.75%)
Dec 31, 2021 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
Dec 30, 2021 7.970 8.000 7.970 8.000 4,000 +1.02(+14.61%)
Dec 29, 2021 6.980 6.980 6.980 6.980 408 -0.67(-8.76%)
Dec 23, 2021 7.000 7.000 7.000 7.650 425 -0.06(-0.79%)
Dec 22, 2021 7.400 7.712 7.400 7.711 4,070 +0.31(+4.20%)
Dec 20, 2021 7.400 7.400 7.400 0 -0.15(-2.03%)
Dec 17, 2021 7.554 7.554 7.554 7.554 63,180 -0.10(-1.26%)
Dec 16, 2021 7.574 7.650 7.490 7.650 4,560 +0.01(+0.13%)
Dec 15, 2021 7.640 7.640 7.640 7.640 3,973 +0.01(+0.13%)
Dec 14, 2021 7.670 7.790 7.570 7.630 24,536 -0.14(-1.80%)
Dec 10, 2021 7.770 7.770 7.770 0 +0.57(+7.92%)
Dec 09, 2021 7.200 7.200 7.200 7.200 1,300 -0.05(-0.69%)
Dec 08, 2021 7.250 7.250 7.200 7.250 1,086 +0.10(+1.40%)
Dec 06, 2021 7.150 7.150 7.150 59 +0.15(+2.14%)
Dec 03, 2021 7.110 7.110 7.110 7.000 16,005 +0.00(+0.00%)
Dec 02, 2021 7.250 7.250 7.000 7.000 3,871 -0.25(-3.45%)
Dec 01, 2021 7.325 7.325 7.250 7.250 3,250 +0.05(+0.69%)
Nov 30, 2021 7.250 7.250 7.200 7.200 2,250 -0.15(-2.04%)
Nov 29, 2021 7.450 7.450 7.350 7.350 7,110 +0.00(+0.00%)
Nov 24, 2021 7.350 7.350 7.350 20 -0.15(-2.00%)
Nov 22, 2021 7.500 7.500 7.500 33 +0.30(+4.17%)
Nov 18, 2021 7.200 7.200 7.200 0 -0.21(-2.83%)
Nov 17, 2021 7.500 7.500 7.410 7.410 1,100 -0.09(-1.20%)
Nov 16, 2021 7.570 7.570 7.500 7.500 5,050 -0.13(-1.70%)
Nov 15, 2021 7.670 7.670 7.630 7.630 2,120 +0.13(+1.73%)
Nov 12, 2021 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Nov 11, 2021 7.650 7.650 7.500 7.500 1,580 -0.48(-6.02%)
Nov 09, 2021 8.000 8.000 7.900 7.980 2,604 -0.12(-1.48%)
Nov 08, 2021 8.000 8.150 8.000 8.100 35,676 -0.50(-5.81%)
Nov 05, 2021 8.600 8.600 8.600 8.600 120 -0.05(-0.58%)
Nov 04, 2021 8.685 8.800 8.650 8.650 10,546 -0.17(-1.93%)
Nov 02, 2021 8.820 8.820 8.820 0 +0.77(+9.57%)
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.