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 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%)
Nov 01, 2021 8.050 8.050 8.050 8.050 1,190 -0.84(-9.45%)
Oct 29, 2021 8.800 8.890 8.800 8.890 1,614 -0.14(-1.55%)
Oct 27, 2021 9.030 9.030 9.030 10,920 -0.36(-3.83%)
Oct 26, 2021 9.500 9.500 9.390 9.390 5,000 +0.29(+3.19%)
Oct 21, 2021 9.100 9.100 9.100 0 +0.06(+0.66%)
Oct 19, 2021 9.040 9.040 9.040 60 -0.14(-1.53%)
Oct 15, 2021 9.180 9.180 9.180 0 +0.48(+5.52%)
Oct 13, 2021 8.700 8.700 8.700 0 -0.05(-0.57%)
Oct 12, 2021 8.750 8.750 8.750 8.750 1,000 +0.14(+1.63%)
Oct 11, 2021 8.610 8.610 8.610 8.610 7,550 -0.09(-1.03%)
Oct 07, 2021 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 05, 2021 8.700 8.700 8.700 0 -0.04(-0.46%)
Oct 04, 2021 8.750 8.750 8.732 8.740 109,272 -0.07(-0.79%)
Sep 29, 2021 8.810 8.810 8.810 61 +0.00(+0.00%)
Sep 28, 2021 8.800 8.810 8.800 8.810 2,404 -0.32(-3.50%)
Sep 27, 2021 9.300 9.300 9.130 9.130 2,785 -0.22(-2.35%)
Sep 24, 2021 9.330 9.350 9.330 9.350 525 +0.12(+1.30%)
Sep 23, 2021 9.230 9.250 9.230 9.230 11,550 -0.13(-1.39%)
Sep 22, 2021 9.425 9.500 9.360 9.360 9,442 +0.04(+0.38%)
Sep 20, 2021 9.325 9.325 9.325 0 -0.18(-1.84%)
Sep 17, 2021 9.500 9.500 9.500 9.500 519 -0.05(-0.52%)
Sep 16, 2021 9.600 9.600 9.550 9.550 1,500 +0.20(+2.14%)
Sep 15, 2021 9.350 9.350 9.350 9.350 215 -0.15(-1.58%)
Sep 14, 2021 9.280 9.500 9.280 9.500 2,024 +0.25(+2.70%)
Sep 13, 2021 9.250 9.250 9.250 9.250 1,005 -0.23(-2.43%)
Sep 09, 2021 9.480 9.480 9.480 2 +0.11(+1.12%)
Sep 08, 2021 9.375 9.375 9.375 9.375 1,200 -0.04(-0.48%)
Sep 07, 2021 9.420 9.600 9.400 9.420 1,088 +0.03(+0.32%)
Sep 02, 2021 9.390 9.390 9.390 40 +0.19(+2.07%)
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.