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%)
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.