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 28, 2017 33.20 33.20 32.75 32.75 454 -0.66(-1.98%)
Apr 26, 2017 33.41 33.41 33.41 0 -0.09(-0.27%)
Apr 25, 2017 33.20 33.50 33.20 33.50 1,530 +0.92(+2.82%)
Apr 21, 2017 32.58 32.58 32.58 35 -0.24(-0.73%)
Apr 20, 2017 32.82 32.82 32.82 32.82 500 +0.13(+0.40%)
Apr 19, 2017 32.45 32.69 32.45 32.69 645 -0.31(-0.94%)
Apr 13, 2017 33.00 33.00 33.00 0 +0.64(+1.98%)
Apr 12, 2017 32.36 32.36 32.36 32.36 370 -0.05(-0.15%)
Apr 10, 2017 32.41 32.41 32.41 0 +0.21(+0.65%)
Apr 06, 2017 32.20 32.20 32.20 710 -0.14(-0.43%)
Apr 05, 2017 32.34 32.34 32.34 32.34 100 +0.27(+0.84%)
Apr 04, 2017 32.07 32.07 32.07 32.07 155 -0.58(-1.78%)
Apr 03, 2017 32.65 32.65 32.65 32.65 275 -0.30(-0.91%)
Mar 31, 2017 32.60 32.95 32.60 32.95 940 +0.36(+1.10%)
Mar 30, 2017 32.59 32.59 32.59 32.59 950 -0.30(-0.91%)
Mar 29, 2017 32.62 32.89 32.62 32.89 1,377 +0.10(+0.30%)
Mar 28, 2017 32.79 32.79 32.79 32.79 200 -0.46(-1.38%)
Mar 27, 2017 32.80 33.25 32.80 33.25 1,960 +0.49(+1.50%)
Mar 24, 2017 32.80 32.80 32.76 32.76 1,485 +0.01(+0.03%)
Mar 23, 2017 32.75 32.75 32.75 32.75 380 -0.09(-0.27%)
Mar 22, 2017 32.84 32.84 32.84 32.84 250 -0.06(-0.18%)
Mar 21, 2017 32.86 32.90 32.80 32.90 2,095 -0.20(-0.60%)
Mar 20, 2017 32.98 33.10 32.98 33.10 595 +0.50(+1.53%)
Mar 16, 2017 32.60 32.60 32.60 2,200 +0.38(+1.18%)
Mar 14, 2017 32.22 32.22 32.22 0 +0.37(+1.16%)
Mar 13, 2017 31.55 31.85 31.55 31.85 450 +0.75(+2.41%)
Mar 09, 2017 31.10 31.10 31.10 3,500 -0.35(-1.11%)
Mar 08, 2017 31.44 31.45 31.44 31.45 840 +0.07(+0.22%)
Mar 06, 2017 31.38 31.38 31.38 0 +0.07(+0.22%)
Mar 03, 2017 31.16 31.37 31.16 31.31 2,034 -0.17(-0.54%)
Mar 02, 2017 31.20 31.48 31.02 31.48 859 +0.28(+0.90%)
Mar 01, 2017 31.40 31.40 31.14 31.20 650 -0.26(-0.83%)
Feb 28, 2017 31.46 31.46 31.46 31.46 385 -0.09(-0.29%)
Feb 27, 2017 31.20 31.55 31.15 31.55 2,050 +0.00(+0.00%)
Feb 23, 2017 31.55 31.55 31.55 0 +0.45(+1.45%)
Feb 22, 2017 31.08 31.60 31.08 31.10 790 -0.44(-1.40%)
Feb 21, 2017 31.54 31.54 31.54 31.54 200 +0.11(+0.35%)
Feb 17, 2017 31.43 31.43 31.43 0 -0.84(-2.60%)
Feb 16, 2017 31.70 32.27 31.70 32.27 603 +0.77(+2.44%)
Feb 15, 2017 31.50 31.50 31.50 31.50 325 -0.38(-1.19%)
Feb 14, 2017 31.88 31.88 31.88 31.88 790 -0.33(-1.02%)
Feb 13, 2017 32.25 32.25 31.80 32.21 1,406 -0.99(-2.98%)
Feb 09, 2017 33.20 33.20 33.20 0 -0.29(-0.87%)
Feb 08, 2017 33.25 33.49 33.25 33.49 1,490 +0.29(+0.87%)
Feb 03, 2017 33.20 33.20 33.20 855 +0.65(+2.00%)
Feb 02, 2017 32.55 32.55 32.55 32.55 915 +0.20(+0.62%)
Feb 01, 2017 32.20 32.35 32.20 32.35 1,142 +0.01(+0.03%)
Jan 31, 2017 32.78 32.78 32.34 32.34 1,202 +0.24(+0.75%)
Jan 30, 2017 32.10 32.10 32.10 32.10 560 -0.17(-0.54%)
Jan 26, 2017 32.27 32.27 32.27 810 +0.27(+0.86%)
Jan 25, 2017 32.25 32.25 32.00 32.00 2,500 -0.30(-0.93%)
Jan 24, 2017 32.24 32.30 32.24 32.30 575 +0.06(+0.19%)
Jan 23, 2017 32.07 32.24 32.07 32.24 505 +0.47(+1.46%)
Jan 20, 2017 31.55 31.77 31.55 31.77 1,602 +0.51(+1.63%)
Jan 19, 2017 31.27 31.27 31.27 31.27 255 -0.19(-0.60%)
Jan 17, 2017 31.45 31.45 31.45 40 -0.48(-1.49%)
Jan 13, 2017 31.93 31.93 31.93 0 +0.73(+2.34%)
Jan 12, 2017 31.20 31.20 31.20 31.20 8,846 +0.14(+0.45%)
Jan 11, 2017 31.30 31.30 31.06 31.06 5,880 +0.00(+0.00%)
Jan 10, 2017 31.06 31.06 31.06 31.06 100 -0.99(-3.09%)
Jan 09, 2017 32.05 32.05 32.05 32.05 14,285 -0.30(-0.93%)
Jan 06, 2017 32.35 32.35 32.35 32.35 700 -0.25(-0.77%)
Jan 05, 2017 32.16 32.60 32.16 32.60 620 +0.69(+2.16%)
Jan 03, 2017 31.91 31.91 31.91 0 +0.11(+0.35%)
Dec 30, 2016 31.80 31.80 31.80 0 +0.40(+1.27%)
Dec 29, 2016 31.35 31.90 31.35 31.40 3,766 +0.08(+0.26%)
Dec 23, 2016 31.32 31.32 31.32 0 +0.14(+0.45%)
Dec 22, 2016 31.18 31.18 31.18 31.18 380 -0.10(-0.32%)
Dec 21, 2016 31.28 31.28 31.28 31.28 309 +0.42(+1.36%)
Dec 20, 2016 31.09 31.09 30.84 30.86 930 +0.07(+0.23%)
Dec 19, 2016 30.65 30.79 30.65 30.79 363 -1.26(-3.93%)
Dec 16, 2016 31.90 32.05 31.90 32.05 851 -0.10(-0.31%)
Dec 14, 2016 32.15 32.15 32.15 80 -0.55(-1.68%)
Dec 13, 2016 32.70 32.70 32.70 32.70 200 +0.80(+2.51%)
Dec 09, 2016 31.90 31.90 31.90 0 +0.70(+2.24%)
Dec 08, 2016 31.75 31.75 31.20 31.20 797 -0.05(-0.16%)
Dec 07, 2016 31.25 31.25 31.25 31.25 280 +0.15(+0.47%)
Dec 05, 2016 31.10 31.10 31.10 0 +0.25(+0.82%)
Dec 02, 2016 30.89 30.89 30.85 30.85 890 -0.55(-1.75%)
Nov 30, 2016 31.40 31.40 31.40 0 -0.09(-0.29%)
Nov 29, 2016 31.49 31.49 31.49 31.49 100 -0.12(-0.38%)
Nov 25, 2016 31.61 31.61 31.61 2 +0.65(+2.10%)
Nov 23, 2016 30.96 30.96 30.96 0 -0.50(-1.59%)
Nov 22, 2016 31.46 31.46 31.46 31.46 130 +0.51(+1.65%)
Nov 21, 2016 30.95 30.95 30.95 30.95 200 -0.36(-1.15%)
Nov 18, 2016 31.31 31.31 31.31 31.31 200 -0.10(-0.32%)
Nov 17, 2016 31.15 31.50 31.15 31.41 1,175 +0.79(+2.56%)
Nov 16, 2016 30.62 30.62 30.62 30.62 216 -0.07(-0.24%)
Nov 14, 2016 30.70 30.70 30.70 0 -0.20(-0.65%)
Nov 11, 2016 31.38 31.40 30.90 30.90 970 -1.68(-5.16%)
Nov 09, 2016 32.58 32.58 32.58 320 -0.47(-1.42%)
Nov 08, 2016 33.30 33.30 33.05 33.05 407 -0.05(-0.15%)
Nov 07, 2016 33.31 33.31 33.10 33.10 625 -0.93(-2.73%)
Nov 02, 2016 34.03 34.03 34.03 0 -0.33(-0.96%)
Nov 01, 2016 34.70 34.70 34.36 34.36 2,781 -0.22(-0.64%)
Oct 28, 2016 34.58 34.58 34.58 0 +0.83(+2.46%)
Oct 27, 2016 33.98 34.00 33.75 33.75 485 -0.36(-1.06%)
Oct 25, 2016 34.11 34.11 34.11 90 -0.14(-0.41%)
Oct 24, 2016 34.25 34.25 34.25 34.25 105 -0.44(-1.27%)
Oct 21, 2016 34.69 34.69 34.69 34.69 300 -0.31(-0.89%)
Oct 18, 2016 35.00 35.00 35.00 0 -0.35(-0.99%)
Oct 14, 2016 35.35 35.35 35.35 0 +0.70(+2.02%)
Oct 12, 2016 34.65 34.65 34.65 0 -0.82(-2.31%)
Oct 10, 2016 35.47 35.47 35.47 0 -0.09(-0.25%)
Oct 07, 2016 35.53 35.56 35.53 35.56 580 -0.96(-2.63%)
Oct 05, 2016 36.52 36.52 36.52 0 +0.17(+0.47%)
Oct 04, 2016 36.65 36.65 36.35 36.35 800 -0.55(-1.49%)
Oct 03, 2016 36.90 36.90 36.90 36.90 425 +0.36(+0.99%)
Sep 30, 2016 36.54 36.54 36.54 36.54 1,167 +0.00(+0.00%)
Sep 29, 2016 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Sep 28, 2016 36.54 36.54 36.54 36.54 800 +0.04(+0.11%)
Sep 27, 2016 36.62 36.62 36.50 36.50 370 -0.22(-0.60%)
Sep 26, 2016 36.60 36.72 36.60 36.72 540 +0.02(+0.05%)
Sep 22, 2016 36.70 36.70 36.70 0 +0.15(+0.41%)
Sep 20, 2016 36.55 36.55 36.55 0 -0.17(-0.46%)
Sep 16, 2016 36.72 36.72 36.72 0 -0.37(-1.00%)
Sep 14, 2016 37.09 37.09 37.09 600 +0.44(+1.20%)
Sep 12, 2016 36.65 36.65 36.65 0 -0.40(-1.08%)
Sep 07, 2016 37.05 37.05 37.05 30 +0.37(+1.01%)
Sep 02, 2016 36.68 36.68 36.68 0 +0.88(+2.46%)
Sep 01, 2016 35.80 35.80 35.80 35.80 190 +0.11(+0.31%)
Aug 31, 2016 35.69 35.69 35.69 35.69 490 +0.09(+0.25%)
Aug 30, 2016 35.60 35.60 35.60 35.60 225 -0.25(-0.70%)
Aug 29, 2016 35.85 35.85 35.85 35.85 239 +0.30(+0.84%)
Aug 26, 2016 35.94 35.98 35.55 35.55 15,115 -0.35(-0.97%)
Aug 25, 2016 35.90 35.90 35.90 35.90 485 +0.03(+0.10%)
Aug 24, 2016 35.88 35.88 35.87 35.87 1,150 -0.42(-1.17%)
Aug 23, 2016 36.55 36.55 36.29 36.29 560 +0.39(+1.09%)
Aug 19, 2016 35.90 35.90 35.90 0 -0.80(-2.18%)
Aug 18, 2016 36.67 36.70 36.50 36.70 1,350 -0.36(-0.97%)
Aug 17, 2016 36.40 37.06 36.40 37.06 900 -0.18(-0.48%)
Aug 16, 2016 37.24 37.24 37.24 37.24 1,100 +0.12(+0.32%)
Aug 12, 2016 37.12 37.12 37.12 0 +0.09(+0.24%)
Aug 11, 2016 36.75 37.03 36.45 37.03 1,207 +0.53(+1.45%)
Aug 10, 2016 36.15 36.50 36.15 36.50 990 +0.40(+1.11%)
Aug 09, 2016 36.05 36.50 36.05 36.10 410 +0.14(+0.39%)
Aug 08, 2016 35.96 35.96 35.96 35.96 1,560 -0.24(-0.66%)
Aug 05, 2016 36.20 36.20 36.20 36.20 204 -0.20(-0.55%)
Aug 04, 2016 36.11 36.40 36.11 36.40 400 +0.29(+0.80%)
Aug 03, 2016 35.73 36.11 35.73 36.11 4,545 -0.36(-0.99%)
Aug 02, 2016 36.47 36.47 36.47 36.47 243 +0.42(+1.17%)
Jul 29, 2016 36.05 36.05 36.05 0 +0.40(+1.12%)
Jul 28, 2016 35.65 35.65 35.65 35.65 150 +0.50(+1.42%)
Jul 27, 2016 35.15 35.15 35.15 35.15 610 -0.75(-2.09%)
Jul 26, 2016 35.97 36.00 35.75 35.90 1,055 +0.34(+0.96%)
Jul 25, 2016 35.20 35.56 35.20 35.56 255 +0.66(+1.89%)
Jul 21, 2016 34.90 34.90 34.90 0 -0.20(-0.57%)
Jul 20, 2016 34.95 35.64 34.95 35.10 1,830 -0.24(-0.68%)
Jul 19, 2016 35.34 35.34 35.34 35.34 245 -0.21(-0.59%)
Jul 18, 2016 35.36 35.55 35.36 35.55 500 -0.07(-0.20%)
Jul 14, 2016 35.62 35.62 35.62 0 +0.37(+1.05%)
Jul 13, 2016 35.25 35.25 35.25 35.25 636 -0.07(-0.20%)
Jul 08, 2016 35.32 35.32 35.32 0 +0.28(+0.80%)
Jun 29, 2016 35.04 35.04 35.04 0 +2.59(+7.98%)
Jun 28, 2016 32.79 32.79 32.45 32.45 1,018 +0.90(+2.85%)
Jun 24, 2016 31.55 31.55 31.55 18 -2.29(-6.77%)
Jun 23, 2016 33.85 33.92 33.84 33.84 600 -0.05(-0.15%)
Jun 22, 2016 33.93 33.93 33.89 33.89 1,050 +1.14(+3.48%)
Jun 17, 2016 32.75 32.75 32.75 0 +0.75(+2.34%)
Jun 16, 2016 32.00 32.00 32.00 32.00 100 -0.68(-2.08%)
Jun 15, 2016 32.68 32.68 32.68 32.68 540 -1.04(-3.08%)
Jun 13, 2016 33.72 33.72 33.72 0 -0.11(-0.33%)
Jun 10, 2016 33.83 33.83 33.83 33.83 100 -0.97(-2.79%)
Jun 08, 2016 34.80 34.80 34.80 0 -0.39(-1.11%)
Jun 07, 2016 35.09 35.19 35.09 35.19 1,900 +0.36(+1.03%)
Jun 06, 2016 34.83 34.83 34.83 34.83 345 +0.24(+0.69%)
Jun 03, 2016 34.59 34.59 34.59 34.59 845 +0.46(+1.35%)
Jun 02, 2016 34.13 34.13 34.13 34.13 250 -0.23(-0.67%)
Jun 01, 2016 34.00 34.36 34.00 34.36 395 +0.56(+1.66%)
May 31, 2016 33.80 33.80 33.80 33.80 682 -0.50(-1.46%)
May 27, 2016 34.30 34.30 34.30 0 -0.29(-0.84%)
May 26, 2016 34.45 34.59 34.45 34.59 878 +0.55(+1.62%)
May 24, 2016 34.04 34.04 34.04 10 +1.24(+3.78%)
May 20, 2016 32.80 32.80 32.80 0 +0.41(+1.27%)
May 19, 2016 32.31 32.39 32.31 32.39 500 -0.48(-1.46%)
May 17, 2016 32.87 32.87 32.87 221 -0.53(-1.59%)
May 16, 2016 33.40 33.40 33.40 33.40 320 +0.79(+2.42%)
May 13, 2016 33.25 33.25 32.61 32.61 1,085 -1.11(-3.29%)
May 12, 2016 33.73 33.73 33.72 33.72 3,080 +0.62(+1.87%)
May 11, 2016 33.10 33.10 33.10 33.10 311 -0.30(-0.90%)
May 10, 2016 33.40 33.40 33.40 33.40 275 -0.25(-0.74%)
May 09, 2016 33.67 33.67 33.65 33.65 341 -0.46(-1.35%)
May 05, 2016 34.11 34.11 34.11 0 +0.06(+0.18%)
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.