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 (%)
Nov 25, 2015 33.80 33.80 33.80 4 +0.30(+0.90%)
Nov 23, 2015 33.50 33.50 33.50 0 +0.20(+0.60%)
Nov 19, 2015 33.30 33.30 33.30 2,540 +0.75(+2.30%)
Nov 13, 2015 32.55 32.55 32.55 0 -0.41(-1.24%)
Nov 12, 2015 33.05 33.05 32.96 32.96 930 -0.08(-0.24%)
Nov 11, 2015 33.04 33.04 33.04 33.04 300 +0.42(+1.29%)
Nov 10, 2015 32.62 32.62 32.62 32.62 200 +0.56(+1.75%)
Nov 09, 2015 32.06 32.06 32.06 32.06 200 -0.70(-2.14%)
Nov 05, 2015 32.76 32.76 32.76 0 +0.93(+2.92%)
Nov 04, 2015 31.83 31.83 31.83 31.83 200 +0.63(+2.02%)
Nov 03, 2015 31.20 31.20 31.20 31.20 100 -0.20(-0.64%)
Nov 02, 2015 31.40 31.40 31.40 31.40 200 +0.23(+0.74%)
Oct 29, 2015 31.17 31.17 31.17 0 -0.26(-0.83%)
Oct 28, 2015 31.59 31.59 31.43 31.43 1,630 +0.09(+0.29%)
Oct 27, 2015 31.34 31.34 31.34 31.34 100 -0.10(-0.32%)
Oct 20, 2015 31.44 31.44 31.44 0 +0.18(+0.58%)
Oct 16, 2015 31.26 31.26 31.26 4,200 +0.45(+1.46%)
Oct 13, 2015 30.81 30.81 30.81 5,000 -0.03(-0.10%)
Oct 09, 2015 30.84 30.84 30.84 0 +0.28(+0.92%)
Oct 08, 2015 30.56 30.56 30.56 30.56 1,060 -0.20(-0.65%)
Oct 05, 2015 30.76 30.76 30.76 0 +0.24(+0.79%)
Oct 02, 2015 30.52 30.52 30.52 30.52 2,345 +0.72(+2.42%)
Sep 30, 2015 29.80 29.80 29.80 0 -0.72(-2.36%)
Sep 25, 2015 30.52 30.52 30.52 0 +0.32(+1.06%)
Sep 24, 2015 30.20 30.20 30.20 30.20 290 +0.20(+0.67%)
Sep 23, 2015 30.25 30.25 30.00 30.00 1,175 -1.07(-3.44%)
Sep 21, 2015 31.07 31.07 31.07 0 -0.09(-0.29%)
Sep 18, 2015 31.22 31.22 31.16 31.16 400 +0.41(+1.34%)
Sep 17, 2015 30.75 30.75 30.75 30.75 584 +0.45(+1.48%)
Sep 15, 2015 30.30 30.30 30.30 0 +0.13(+0.42%)
Sep 11, 2015 30.17 30.17 30.17 0 +0.20(+0.68%)
Sep 09, 2015 29.97 29.97 29.97 0 +0.47(+1.59%)
Sep 08, 2015 29.55 29.64 29.50 29.50 4,700 +0.44(+1.51%)
Sep 02, 2015 29.06 29.06 29.06 0 -0.22(-0.75%)
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.