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 (%)
Apr 29, 2015 30.98 30.98 30.98 0 +0.20(+0.65%)
Apr 28, 2015 30.74 30.78 30.74 30.78 520 -0.39(-1.25%)
Apr 27, 2015 31.17 31.17 31.17 31.17 860 +0.34(+1.10%)
Apr 24, 2015 30.83 30.83 30.83 30.83 100 -0.37(-1.19%)
Apr 21, 2015 31.20 31.20 31.20 0 +0.24(+0.78%)
Apr 20, 2015 30.99 30.99 30.96 30.96 695 +0.77(+2.55%)
Apr 17, 2015 30.19 30.19 30.19 30.19 100 +0.26(+0.87%)
Apr 14, 2015 29.93 29.93 29.93 0 +0.21(+0.71%)
Apr 13, 2015 29.71 29.72 29.69 29.72 837 -0.73(-2.40%)
Apr 10, 2015 29.88 30.45 29.85 30.45 1,670 +0.93(+3.15%)
Apr 09, 2015 29.52 29.52 29.52 29.52 1,100 +0.12(+0.41%)
Apr 08, 2015 29.94 29.94 29.40 29.40 1,265 -0.66(-2.20%)
Apr 07, 2015 30.06 30.06 30.06 30.06 420 +0.43(+1.45%)
Apr 06, 2015 29.63 29.63 29.63 29.63 202 +0.06(+0.20%)
Apr 01, 2015 29.57 29.57 29.57 0 -0.01(-0.03%)
Mar 31, 2015 29.15 29.58 29.15 29.58 1,780 -0.53(-1.76%)
Mar 30, 2015 30.11 30.11 30.11 30.11 332 +0.24(+0.80%)
Mar 26, 2015 29.87 29.87 29.87 0 -0.68(-2.23%)
Mar 25, 2015 30.59 30.59 30.55 30.55 466 -0.31(-1.00%)
Mar 24, 2015 30.75 30.86 30.75 30.86 2,640 -0.14(-0.46%)
Mar 23, 2015 31.01 31.01 31.00 31.00 520 +0.40(+1.31%)
Mar 20, 2015 30.12 30.60 30.09 30.60 18,580 +0.30(+0.99%)
Mar 19, 2015 29.79 30.30 29.79 30.30 2,725 -0.60(-1.94%)
Mar 18, 2015 29.71 30.90 29.71 30.90 2,125 +0.81(+2.69%)
Mar 17, 2015 29.98 30.09 29.98 30.09 3,637 -0.61(-1.99%)
Mar 16, 2015 30.50 30.70 30.45 30.70 1,625 +0.57(+1.89%)
Mar 13, 2015 29.77 30.13 29.77 30.13 1,230 -0.48(-1.57%)
Mar 12, 2015 30.61 30.61 30.61 30.61 150 +0.14(+0.46%)
Mar 11, 2015 30.55 30.55 30.22 30.47 1,095 -0.17(-0.55%)
Mar 10, 2015 30.64 30.64 30.64 30.64 150 -0.96(-3.04%)
Mar 06, 2015 31.60 31.60 31.60 0 -1.00(-3.07%)
Mar 05, 2015 32.31 32.60 32.31 32.60 300 +0.43(+1.34%)
Mar 04, 2015 31.31 32.17 31.31 32.17 1,111 -0.08(-0.25%)
Mar 03, 2015 32.25 32.25 32.25 32.25 1,990 +0.76(+2.41%)
Mar 02, 2015 31.73 31.73 31.43 31.49 610 +0.06(+0.19%)
Feb 27, 2015 31.43 31.43 31.43 31.43 200 +0.68(+2.21%)
Feb 23, 2015 30.75 30.75 30.75 0 +0.36(+1.18%)
Feb 20, 2015 30.18 30.39 30.18 30.39 430 +0.52(+1.74%)
Feb 18, 2015 29.87 29.87 29.87 0 -1.48(-4.72%)
Feb 13, 2015 31.35 31.35 31.35 97 +0.23(+0.72%)
Feb 12, 2015 31.12 31.12 31.12 31.12 200 +0.07(+0.24%)
Feb 11, 2015 31.05 31.05 31.05 31.05 150 -0.55(-1.74%)
Feb 10, 2015 31.60 31.60 31.60 31.60 1,000 +1.10(+3.61%)
Feb 09, 2015 30.60 30.60 30.50 30.50 692 -0.78(-2.49%)
Feb 06, 2015 31.28 31.28 31.28 31.28 9,175 -1.08(-3.34%)
Feb 05, 2015 32.20 32.36 32.10 32.36 1,685 +0.31(+0.97%)
Feb 04, 2015 32.05 32.05 32.05 32.05 120 -0.03(-0.09%)
Feb 02, 2015 32.08 32.08 32.08 0 -1.16(-3.49%)
Jan 29, 2015 33.24 33.24 33.24 0 +0.86(+2.66%)
Jan 26, 2015 32.38 32.38 32.38 0 +0.38(+1.19%)
Jan 23, 2015 32.00 32.00 32.00 32.00 100 +0.12(+0.38%)
Jan 22, 2015 31.95 31.95 31.88 31.88 710 -0.10(-0.32%)
Jan 21, 2015 31.90 31.98 31.46 31.98 940 +0.53(+1.69%)
Jan 20, 2015 31.21 31.50 31.21 31.45 812 +0.35(+1.13%)
Jan 16, 2015 31.10 31.10 31.10 0 -0.65(-2.05%)
Jan 14, 2015 31.75 31.75 31.75 0 +0.27(+0.86%)
Jan 12, 2015 31.48 31.48 31.48 100 +0.14(+0.46%)
Jan 09, 2015 31.34 31.34 31.34 31.34 1,050 +1.05(+3.48%)
Jan 07, 2015 30.28 30.28 30.28 40 -0.36(-1.17%)
Jan 06, 2015 30.64 30.64 30.64 30.64 100 -0.76(-2.43%)
Dec 31, 2014 31.40 31.40 31.40 0 -0.09(-0.29%)
Dec 30, 2014 31.64 31.64 31.49 31.49 962 +0.15(+0.48%)
Dec 29, 2014 31.34 31.34 31.34 31.34 100 -0.05(-0.16%)
Dec 26, 2014 31.39 31.39 31.39 31.39 100 -0.10(-0.32%)
Dec 23, 2014 31.49 31.49 31.49 0 -0.09(-0.28%)
Dec 22, 2014 31.98 31.98 31.58 31.58 250 +0.04(+0.13%)
Dec 19, 2014 31.86 31.86 31.54 31.54 740 -0.01(-0.03%)
Dec 18, 2014 31.21 31.55 31.16 31.55 1,853 +0.60(+1.94%)
Dec 17, 2014 30.95 30.95 30.95 30.95 300 -0.25(-0.80%)
Dec 15, 2014 31.53 31.53 31.06 31.20 555 -0.65(-2.04%)
Dec 12, 2014 31.85 31.85 31.85 31.85 310 -0.30(-0.93%)
Dec 11, 2014 32.15 32.15 32.15 32.15 225 -0.86(-2.61%)
Dec 09, 2014 33.01 33.01 33.01 0 -0.14(-0.42%)
Dec 05, 2014 33.15 33.15 33.15 0 -0.03(-0.09%)
Dec 04, 2014 33.18 33.18 33.18 33.18 170 -0.40(-1.19%)
Dec 03, 2014 33.62 33.62 33.58 33.58 200 +0.12(+0.35%)
Dec 02, 2014 33.47 33.52 33.46 33.46 1,582 -1.17(-3.37%)
Nov 28, 2014 34.63 34.63 34.63 66 +1.66(+5.04%)
Nov 26, 2014 32.97 32.97 32.97 0 -0.12(-0.36%)
Nov 25, 2014 32.90 33.09 32.90 33.09 1,204 +0.75(+2.32%)
Nov 21, 2014 32.34 32.34 32.34 0 -0.22(-0.68%)
Nov 20, 2014 32.85 32.85 32.56 32.56 13,186 -0.17(-0.52%)
Nov 19, 2014 32.84 33.00 32.73 32.73 1,120 -0.09(-0.27%)
Nov 17, 2014 32.82 32.82 32.82 0 -0.06(-0.18%)
Nov 11, 2014 32.88 32.88 32.88 0 -0.22(-0.66%)
Nov 05, 2014 33.10 33.10 33.10 0 +0.38(+1.16%)
Nov 04, 2014 32.28 32.72 32.28 32.72 684 +0.31(+0.96%)
Nov 03, 2014 32.41 32.41 32.41 32.41 3,000 -0.15(-0.46%)
Oct 31, 2014 32.25 32.56 32.25 32.56 3,365 +0.11(+0.34%)
Oct 30, 2014 32.13 32.45 32.13 32.45 410 +1.08(+3.44%)
Oct 27, 2014 31.37 31.37 31.37 0 +0.23(+0.74%)
Oct 24, 2014 31.35 31.35 31.14 31.14 885 +0.16(+0.50%)
Oct 22, 2014 30.98 30.98 30.98 30.98 500 +0.05(+0.18%)
Oct 21, 2014 30.79 30.93 30.79 30.93 1,090 +0.53(+1.74%)
Oct 20, 2014 30.40 30.40 30.40 30.40 185 +0.20(+0.66%)
Oct 17, 2014 30.20 30.20 30.20 30.20 1,160 +0.63(+2.13%)
Oct 16, 2014 29.57 29.57 29.57 29.57 883 -0.60(-1.99%)
Oct 15, 2014 30.17 30.17 30.17 30.17 2,369 +0.53(+1.79%)
Oct 14, 2014 29.64 29.64 29.64 29.64 601 -0.65(-2.15%)
Oct 10, 2014 30.29 30.29 30.29 0 -0.30(-0.98%)
Oct 09, 2014 30.59 30.59 30.59 30.59 200 -0.70(-2.24%)
Oct 08, 2014 30.97 31.29 30.97 31.29 1,850 +0.14(+0.45%)
Oct 07, 2014 31.15 31.15 31.15 31.15 330 -0.67(-2.11%)
Oct 03, 2014 31.82 31.82 31.82 0 -0.38(-1.18%)
Oct 02, 2014 32.20 32.20 32.20 32.20 310 -0.48(-1.48%)
Oct 01, 2014 32.68 32.68 32.68 32.68 520 +0.53(+1.66%)
Sep 30, 2014 32.15 32.15 32.15 32.15 825 -1.22(-3.66%)
Sep 23, 2014 33.37 33.37 33.37 0 -0.46(-1.36%)
Sep 22, 2014 33.83 33.83 33.83 33.83 160 +0.51(+1.53%)
Sep 18, 2014 33.32 33.32 33.32 22 +0.19(+0.57%)
Sep 08, 2014 33.13 33.13 33.13 0 +0.33(+1.01%)
Sep 05, 2014 33.45 33.45 32.80 364 -0.65(-1.94%)
Sep 04, 2014 33.45 33.45 33.45 33.45 680 -0.22(-0.65%)
Sep 03, 2014 33.91 33.67 33.67 720 -0.07(-0.21%)
Sep 02, 2014 33.62 33.74 33.62 33.74 615 -0.07(-0.22%)
Aug 27, 2014 33.81 33.81 33.81 0 -0.19(-0.55%)
Aug 26, 2014 33.39 33.39 34.00 100 +0.61(+1.83%)
Aug 20, 2014 33.39 33.39 33.39 0 -0.30(-0.90%)
Aug 19, 2014 33.69 33.69 33.69 33.69 12,265 +0.89(+2.72%)
Aug 12, 2014 32.80 32.80 32.80 0 +0.16(+0.49%)
Aug 11, 2014 32.64 32.64 32.64 32.64 111 +0.59(+1.84%)
Aug 08, 2014 32.05 32.05 32.05 32.05 100 -0.60(-1.84%)
Aug 04, 2014 32.65 32.65 32.65 31 -0.57(-1.72%)
Aug 01, 2014 33.22 33.22 33.22 33.22 350 -0.33(-0.98%)
Jul 30, 2014 33.55 33.55 33.55 0 -0.35(-1.03%)
Jul 29, 2014 33.90 33.90 33.90 33.90 100 +0.15(+0.44%)
Jul 28, 2014 33.75 33.75 33.75 33.75 735 -0.04(-0.12%)
Jul 24, 2014 33.79 33.79 33.79 0 -0.08(-0.23%)
Jul 21, 2014 33.87 33.87 33.87 0 +0.23(+0.68%)
Jul 11, 2014 33.64 33.64 33.64 50 -0.12(-0.36%)
Jul 10, 2014 33.77 33.77 33.76 33.76 1,000 -0.58(-1.69%)
Jul 09, 2014 34.34 34.34 34.34 34.34 250 -0.16(-0.46%)
Jul 08, 2014 34.50 34.50 34.50 34.50 260 -0.25(-0.72%)
Jul 03, 2014 34.75 34.75 34.75 20 +0.08(+0.22%)
Jun 30, 2014 34.67 34.67 34.67 0 +0.54(+1.57%)
Jun 27, 2014 34.14 34.14 34.14 34.14 670 +0.14(+0.40%)
Jun 26, 2014 33.84 34.00 33.70 34.00 2,249 -0.62(-1.79%)
Jun 19, 2014 34.62 34.62 34.62 0 -0.02(-0.06%)
Jun 18, 2014 34.62 34.64 34.62 34.64 1,102 -0.01(-0.03%)
Jun 16, 2014 34.65 34.65 34.65 0 +0.54(+1.59%)
Jun 10, 2014 34.11 34.11 34.11 0 -0.74(-2.12%)
Jun 02, 2014 34.85 34.85 34.85 34.85 0 +0.51(+1.49%)
May 29, 2014 34.34 34.34 34.34 34.34 0 +0.26(+0.76%)
May 28, 2014 34.30 34.30 34.08 34.08 409 -0.35(-1.02%)
May 23, 2014 34.43 34.43 34.43 0 -0.01(-0.04%)
May 21, 2014 34.44 34.44 34.44 34.44 0 +0.14(+0.42%)
May 19, 2014 34.30 34.30 34.30 34.30 0 +0.25(+0.73%)
May 14, 2014 34.05 34.05 34.05 34.05 0 -0.04(-0.12%)
May 13, 2014 34.09 34.09 34.09 34.09 1,110 -0.19(-0.55%)
May 12, 2014 34.28 34.28 34.28 34.28 459 +0.73(+2.18%)
May 09, 2014 33.81 33.81 33.55 33.55 270 -0.87(-2.53%)
May 07, 2014 34.42 34.42 34.42 0 +0.56(+1.65%)
May 05, 2014 33.86 33.86 33.86 29 -0.49(-1.43%)
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.