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 (%)
Nov 17, 2011 32.24 32.24 32.24 0 -0.41(-1.25%)
Nov 16, 2011 32.65 32.65 32.65 32.65 100 +0.72(+2.25%)
Nov 14, 2011 31.93 31.93 31.93 0 -1.62(-4.83%)
Nov 08, 2011 33.55 33.55 33.55 0 +0.55(+1.67%)
Nov 07, 2011 33.00 33.00 33.00 33.00 100 -1.25(-3.65%)
Oct 17, 2011 34.25 34.25 34.25 0 -0.85(-2.42%)
Oct 14, 2011 34.85 35.10 34.85 35.10 600 +1.15(+3.39%)
Oct 13, 2011 33.95 33.95 33.95 33.95 260 +0.95(+2.88%)
Oct 10, 2011 33.00 33.00 33.00 0 -0.20(-0.60%)
Sep 30, 2011 33.20 33.20 33.20 0 -0.50(-1.48%)
Sep 29, 2011 33.70 33.70 33.70 33.70 100 +0.25(+0.75%)
Sep 27, 2011 33.45 33.45 33.45 0 +1.40(+4.37%)
Sep 26, 2011 32.05 32.05 32.05 32.05 400 +0.10(+0.31%)
Sep 22, 2011 31.95 31.95 31.95 0 -1.55(-4.63%)
Sep 16, 2011 33.50 33.50 33.50 0 -0.77(-2.25%)
Sep 15, 2011 33.90 34.27 33.90 34.27 500 -1.13(-3.19%)
Sep 09, 2011 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Sep 07, 2011 35.40 35.40 35.40 35.40 0 -0.85(-2.34%)
Aug 29, 2011 36.25 36.25 36.25 0 -0.50(-1.36%)
Aug 23, 2011 36.75 36.75 36.75 0 -0.65(-1.74%)
Aug 17, 2011 37.40 37.40 37.40 0 +1.30(+3.60%)
Aug 15, 2011 36.10 36.10 36.10 0 +4.10(+12.81%)
Aug 08, 2011 32.00 32.00 32.00 0 -4.35(-11.97%)
Jul 28, 2011 36.35 36.35 36.35 36.35 0 -0.16(-0.44%)
Jul 26, 2011 36.51 36.51 36.51 0 +1.16(+3.28%)
Jul 20, 2011 35.35 35.35 35.35 0 +1.65(+4.90%)
Jul 11, 2011 33.70 33.70 33.70 0 +0.97(+2.98%)
Jun 28, 2011 32.73 32.73 32.73 0 +0.38(+1.16%)
Jun 27, 2011 32.35 32.35 32.35 32.35 200 +0.10(+0.31%)
Jun 23, 2011 32.25 32.25 32.25 0 -0.35(-1.07%)
Jun 17, 2011 32.60 32.60 32.60 0 -0.55(-1.66%)
Jun 14, 2011 33.15 33.15 33.15 0 -0.25(-0.75%)
Jun 10, 2011 33.40 33.40 33.40 0 -0.65(-1.91%)
Jun 09, 2011 34.05 34.05 34.05 34.05 4,520 -1.05(-2.99%)
Jun 02, 2011 35.10 35.10 35.10 0 +2.20(+6.69%)
May 09, 2011 32.90 32.90 32.90 0 -0.60(-1.79%)
May 06, 2011 33.80 33.80 33.50 33.50 400 -2.05(-5.77%)
Apr 25, 2011 35.55 35.55 35.55 0 +1.95(+5.80%)
Apr 12, 2011 33.60 33.60 33.60 33.60 0 +0.05(+0.15%)
Apr 06, 2011 33.55 33.55 33.55 33.55 0 +2.80(+9.11%)
Mar 17, 2011 30.75 30.75 30.75 0 +0.05(+0.16%)
Feb 23, 2011 30.70 30.70 30.70 30.70 0 +1.15(+3.89%)
Feb 01, 2011 29.55 29.55 29.55 0 +0.25(+0.85%)
Jan 27, 2011 29.30 29.30 29.30 29.30 0 +0.90(+3.17%)
Jan 21, 2011 28.40 28.40 28.40 0 -1.55(-5.18%)
Jan 14, 2011 29.95 29.95 29.95 0 +1.50(+5.27%)
Jan 06, 2011 28.45 28.45 28.45 0 +0.15(+0.53%)
Jan 05, 2011 28.30 28.30 28.30 28.30 3,333 -1.15(-3.90%)
Jan 03, 2011 29.45 29.45 29.45 0 +1.05(+3.70%)
Dec 21, 2010 28.40 28.40 28.40 0 +0.30(+1.07%)
Dec 15, 2010 28.10 28.10 28.10 0 -0.10(-0.35%)
Dec 13, 2010 28.20 28.20 28.20 28.20 0 +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.