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 (%)
Dec 30, 2013 32.42 32.42 32.42 19,140 +0.46(+1.44%)
Dec 27, 2013 31.96 31.96 31.96 31.96 0 +0.65(+2.08%)
Dec 26, 2013 31.31 31.31 31.31 31.31 220 -0.27(-0.85%)
Dec 23, 2013 31.58 31.58 31.58 0 +0.50(+1.61%)
Dec 20, 2013 31.27 31.27 31.08 31.08 0 +1.00(+3.32%)
Dec 18, 2013 30.08 30.08 30.08 0 +0.03(+0.10%)
Dec 17, 2013 30.05 30.05 30.05 30.05 170 -0.20(-0.66%)
Dec 16, 2013 30.25 30.25 30.25 30.25 120 +0.23(+0.77%)
Dec 13, 2013 30.02 30.02 30.02 30.02 261 -0.37(-1.22%)
Dec 12, 2013 30.33 30.39 30.33 30.39 210 -0.31(-1.01%)
Dec 11, 2013 31.14 31.14 30.70 30.70 1,785 +0.17(+0.56%)
Dec 09, 2013 30.53 30.53 30.53 0 -0.52(-1.67%)
Dec 05, 2013 31.05 31.05 31.05 31.05 0 +0.29(+0.94%)
Dec 04, 2013 30.76 30.76 30.76 30.76 600 -0.34(-1.09%)
Dec 03, 2013 31.02 31.10 31.02 31.10 406 -0.48(-1.52%)
Nov 27, 2013 31.58 31.58 31.58 31.58 0 -0.05(-0.16%)
Nov 25, 2013 31.63 31.63 31.63 0 +0.51(+1.64%)
Nov 22, 2013 31.12 31.12 31.12 31.12 200 +0.44(+1.43%)
Nov 21, 2013 30.68 30.68 30.68 30.68 110 -0.58(-1.86%)
Nov 20, 2013 31.55 31.55 31.26 31.26 500 -0.67(-2.10%)
Nov 19, 2013 31.93 31.93 31.93 31.93 285 -0.42(-1.30%)
Nov 18, 2013 32.35 32.35 32.35 32.35 275 +0.59(+1.86%)
Nov 15, 2013 31.76 31.76 31.76 31.76 1,987 -0.83(-2.55%)
Nov 14, 2013 32.59 32.59 32.59 32.59 520 -0.21(-0.64%)
Nov 07, 2013 32.80 32.80 32.80 0 +0.26(+0.80%)
Nov 04, 2013 32.54 32.54 32.54 0 +0.10(+0.31%)
Nov 01, 2013 32.72 32.72 32.44 32.44 675 -0.68(-2.05%)
Oct 30, 2013 33.12 33.12 33.12 0 -0.56(-1.66%)
Oct 29, 2013 33.76 33.76 33.68 33.68 3,300 -2.59(-7.14%)
Oct 25, 2013 36.27 36.27 36.27 0 +0.93(+2.63%)
Oct 24, 2013 35.42 35.42 35.34 35.34 827 +0.08(+0.23%)
Oct 23, 2013 35.45 35.45 35.26 35.26 662 +0.11(+0.31%)
Oct 22, 2013 35.15 35.15 35.15 35.15 140 +0.22(+0.63%)
Oct 21, 2013 34.60 34.93 34.60 34.93 740 +0.74(+2.16%)
Oct 18, 2013 34.37 34.37 34.19 34.19 755 -0.17(-0.49%)
Oct 16, 2013 34.36 34.36 34.36 0 -0.09(-0.26%)
Oct 15, 2013 34.45 34.45 34.45 34.45 1,600 +0.02(+0.07%)
Oct 11, 2013 34.43 34.43 34.43 0 -1.02(-2.89%)
Oct 10, 2013 35.45 35.45 35.45 35.45 800 +0.49(+1.40%)
Oct 04, 2013 34.96 34.96 34.96 0 +0.09(+0.27%)
Oct 02, 2013 34.87 34.87 34.87 0 -0.38(-1.09%)
Sep 30, 2013 35.25 35.25 35.25 0 -0.85(-2.35%)
Sep 27, 2013 36.10 36.10 36.10 36.10 275 +0.10(+0.28%)
Sep 24, 2013 36.00 36.00 36.00 0 -0.67(-1.83%)
Sep 23, 2013 36.67 36.67 36.67 36.67 400 +0.02(+0.05%)
Sep 20, 2013 37.07 37.07 36.65 36.65 810 +0.70(+1.95%)
Sep 17, 2013 35.95 35.95 35.95 0 -0.31(-0.85%)
Sep 16, 2013 36.26 36.26 36.26 36.26 600 +0.41(+1.14%)
Sep 13, 2013 35.85 35.85 35.85 35.85 552 -0.38(-1.04%)
Sep 11, 2013 36.23 36.23 36.23 0 +0.52(+1.45%)
Sep 09, 2013 35.71 35.71 35.71 0 -0.47(-1.30%)
Aug 28, 2013 36.18 36.18 36.18 0 -0.46(-1.26%)
Aug 23, 2013 36.64 36.64 36.64 0 +0.13(+0.36%)
Aug 19, 2013 36.51 36.51 36.51 0 -0.28(-0.76%)
Aug 14, 2013 36.79 36.79 36.79 0 +0.18(+0.49%)
Aug 13, 2013 36.61 36.61 36.61 36.61 1,000 +0.06(+0.16%)
Aug 12, 2013 36.55 36.55 36.55 36.55 375 -0.64(-1.72%)
Aug 08, 2013 37.19 37.19 37.19 0 +0.59(+1.61%)
Aug 07, 2013 36.60 36.60 36.60 36.60 12,905 -0.18(-0.49%)
Aug 06, 2013 36.78 36.78 36.78 36.78 116 -0.29(-0.78%)
Aug 05, 2013 37.07 37.07 37.07 37.07 100 +0.34(+0.93%)
Aug 02, 2013 36.73 36.73 36.73 36.73 210 -0.41(-1.10%)
Jul 30, 2013 37.14 37.14 37.14 0 +0.07(+0.19%)
Jul 29, 2013 37.10 37.10 37.07 37.07 2,155 +0.63(+1.72%)
Jul 24, 2013 36.44 36.44 36.44 0 +0.14(+0.40%)
Jul 23, 2013 36.30 36.30 36.30 36.30 1,500 -0.21(-0.58%)
Jul 18, 2013 36.51 36.51 36.51 36.51 0 -0.58(-1.56%)
Jul 17, 2013 37.09 37.09 37.09 37.09 100 -0.19(-0.50%)
Jul 16, 2013 37.28 37.28 37.28 37.28 425 +0.02(+0.04%)
Jul 15, 2013 37.26 37.26 37.26 37.26 110 +1.84(+5.19%)
Jul 10, 2013 35.42 35.42 35.42 0 -0.32(-0.90%)
Jul 09, 2013 35.74 35.74 35.74 35.74 412 +0.32(+0.89%)
Jul 03, 2013 35.42 35.42 35.42 35.42 0 +0.52(+1.50%)
Jul 01, 2013 34.90 34.90 34.90 12,640 +0.00(+0.00%)
Jun 27, 2013 34.90 34.90 34.90 34.90 0 -0.10(-0.29%)
Jun 25, 2013 35.00 35.00 35.00 35.00 0 +0.70(+2.04%)
Jun 24, 2013 34.42 34.42 34.30 34.30 700 -1.18(-3.34%)
Jun 20, 2013 35.48 35.48 35.48 35.48 0 -2.51(-6.59%)
Jun 18, 2013 37.99 37.99 37.99 0 -0.31(-0.81%)
Jun 17, 2013 38.25 38.30 38.25 38.30 3,400 +0.91(+2.43%)
Jun 14, 2013 37.38 37.39 37.38 37.39 1,100 +0.34(+0.92%)
Jun 13, 2013 36.68 37.05 36.68 37.05 1,800 +0.48(+1.31%)
Jun 11, 2013 36.57 36.57 36.57 36.57 0 -0.00(-0.00%)
Jun 10, 2013 36.57 36.57 36.57 36.57 250 +1.00(+2.82%)
Jun 03, 2013 35.57 35.57 35.57 0 +1.04(+3.00%)
May 31, 2013 34.76 34.76 34.53 34.53 51,615 -0.55(-1.56%)
May 29, 2013 35.08 35.08 35.08 0 +0.14(+0.39%)
May 28, 2013 35.64 35.64 34.94 34.94 2,225 -0.28(-0.79%)
May 24, 2013 35.22 35.22 35.22 35.22 1,725 -0.31(-0.88%)
May 17, 2013 35.53 35.53 35.53 35.53 0 -0.71(-1.97%)
May 14, 2013 36.24 36.24 36.24 0 -0.52(-1.41%)
May 13, 2013 36.76 36.76 36.76 36.76 160 +1.76(+5.03%)
May 09, 2013 35.00 35.00 35.00 0 +0.24(+0.69%)
May 08, 2013 35.22 35.22 34.76 34.76 1,100 -0.57(-1.61%)
May 06, 2013 35.33 35.33 35.33 0 +0.07(+0.20%)
May 01, 2013 35.26 35.26 35.26 0 +1.06(+3.10%)
Apr 29, 2013 34.20 34.20 34.20 0 +0.73(+2.18%)
Apr 25, 2013 33.47 33.47 33.47 33.47 0 -0.75(-2.19%)
Apr 12, 2013 34.22 34.22 34.22 34.22 0 +0.22(+0.65%)
Apr 11, 2013 34.00 34.00 34.00 34.00 300 +2.00(+6.25%)
Apr 05, 2013 32.00 32.00 32.00 0 +0.25(+0.79%)
Apr 02, 2013 31.75 31.75 31.75 0 +0.59(+1.89%)
Apr 01, 2013 31.16 31.16 31.16 31.16 100 -0.14(-0.45%)
Mar 28, 2013 31.30 31.30 31.30 31.30 200 +0.20(+0.64%)
Mar 27, 2013 31.10 31.10 31.10 31.10 200 -0.40(-1.27%)
Mar 22, 2013 31.50 31.50 31.50 0 +0.00(+0.00%)
Mar 14, 2013 31.50 31.50 31.50 0 -1.04(-3.20%)
Mar 12, 2013 32.54 32.54 32.54 32.54 6,000 -3.51(-9.74%)
Feb 13, 2013 36.05 36.05 36.05 0 +1.05(+3.00%)
Feb 08, 2013 35.00 35.00 35.00 0 -0.30(-0.85%)
Feb 07, 2013 35.30 35.30 35.30 35.30 100 +0.27(+0.77%)
Jan 24, 2013 35.03 35.03 35.03 0 +0.03(+0.09%)
Jan 12, 2013 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 11, 2013 35.00 35.00 35.00 35.00 1,000 +0.67(+1.95%)
Jan 07, 2013 34.33 34.33 34.33 0 +0.90(+2.69%)
Jan 04, 2013 33.51 33.51 33.43 33.43 550 -0.43(-1.27%)
Jan 03, 2013 33.86 33.86 33.86 33.86 100 -0.13(-0.38%)
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.