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 25, 2019 48.10 48.10 48.10 0 +0.00(+0.00%)
Apr 18, 2019 48.10 48.10 48.10 0 -0.71(-1.45%)
Apr 17, 2019 48.81 48.81 48.81 53 +0.00(+0.00%)
Apr 16, 2019 48.81 48.81 48.81 48.81 240 +0.91(+1.90%)
Apr 15, 2019 47.90 47.90 47.90 47.90 100 +0.83(+1.76%)
Apr 11, 2019 47.07 47.07 47.07 0 -2.38(-4.81%)
Apr 02, 2019 49.45 49.45 49.45 0 -1.35(-2.66%)
Apr 01, 2019 50.80 50.80 50.80 50.80 116 +1.30(+2.63%)
Mar 28, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Mar 27, 2019 49.41 49.50 49.41 49.50 900 -0.49(-0.99%)
Mar 22, 2019 49.99 49.99 49.99 0 -1.14(-2.24%)
Mar 21, 2019 51.14 51.14 51.14 51.14 1,650 +1.14(+2.27%)
Mar 18, 2019 50.00 50.00 50.00 0 +2.26(+4.73%)
Mar 15, 2019 47.74 47.74 47.74 100 +0.00(+0.00%)
Mar 14, 2019 47.74 47.74 47.74 47.74 600 +0.29(+0.61%)
Mar 13, 2019 47.45 47.45 47.45 47.45 913 -1.85(-3.75%)
Mar 12, 2019 49.30 49.30 49.30 49.30 900 +1.30(+2.71%)
Mar 08, 2019 48.00 48.00 48.00 0 +0.00(+0.00%)
Mar 07, 2019 48.00 48.00 48.00 17 +0.00(+0.00%)
Mar 05, 2019 48.00 48.00 48.00 0 -0.33(-0.67%)
Mar 04, 2019 48.33 48.33 48.33 48.33 1,000 +0.58(+1.21%)
Feb 21, 2019 47.75 47.75 47.75 0 +0.00(+0.00%)
Feb 20, 2019 47.75 47.75 47.75 47.75 350 -1.00(-2.05%)
Feb 19, 2019 48.75 48.75 48.75 48.75 185 +2.55(+5.52%)
Feb 11, 2019 46.20 46.20 46.20 0 +0.00(+0.00%)
Feb 08, 2019 46.20 46.20 46.20 45 +0.00(+0.00%)
Feb 05, 2019 46.20 46.20 46.20 0 +1.16(+2.58%)
Feb 04, 2019 45.04 45.04 45.04 45.04 300 +0.79(+1.79%)
Jan 30, 2019 44.25 44.25 44.25 0 -0.10(-0.23%)
Jan 25, 2019 44.35 44.35 44.35 0 -0.06(-0.14%)
Jan 24, 2019 44.41 44.41 44.41 7 +0.00(+0.00%)
Jan 23, 2019 44.41 44.41 44.41 44.41 400 +0.71(+1.62%)
Jan 22, 2019 43.70 43.70 43.70 25 +0.00(+0.00%)
Jan 18, 2019 43.70 43.70 43.70 6 +0.00(+0.00%)
Jan 15, 2019 43.70 43.70 43.70 0 +0.59(+1.37%)
Jan 11, 2019 43.11 43.11 43.11 0 +3.31(+8.32%)
Jan 09, 2019 39.80 39.80 39.80 0 +0.00(+0.00%)
Jan 07, 2019 39.80 39.80 39.80 0 +0.47(+1.20%)
Jan 03, 2019 39.33 39.33 39.33 0 +0.87(+2.26%)
Dec 24, 2018 38.46 38.46 38.46 0 +0.00(+0.00%)
Dec 21, 2018 38.46 38.46 38.46 38.46 200 -0.55(-1.41%)
Dec 20, 2018 39.01 39.01 39.01 39.01 200 -1.19(-2.96%)
Dec 19, 2018 40.20 40.20 40.20 40.20 455 +0.70(+1.77%)
Dec 17, 2018 39.50 39.50 39.50 0 -1.10(-2.71%)
Dec 14, 2018 40.70 40.70 40.60 40.60 500 +0.00(+0.00%)
Dec 13, 2018 40.60 40.60 40.60 40.60 500 +0.79(+1.99%)
Dec 12, 2018 39.81 39.81 39.81 50 +0.00(+0.00%)
Dec 07, 2018 39.81 39.81 39.81 0 +0.41(+1.04%)
Dec 06, 2018 39.75 39.75 39.40 39.40 600 -0.62(-1.55%)
Dec 04, 2018 40.25 40.25 40.02 40.02 5,300 -0.39(-0.96%)
Dec 03, 2018 40.41 40.41 40.41 40.41 120 +1.30(+3.33%)
Nov 30, 2018 39.30 39.30 39.11 39.11 1,200 -0.69(-1.74%)
Nov 28, 2018 39.80 39.80 39.80 0 -2.63(-6.20%)
Nov 20, 2018 42.43 42.43 42.43 0 -2.94(-6.48%)
Nov 15, 2018 45.37 45.37 45.37 0 -2.53(-5.28%)
Nov 13, 2018 47.90 47.90 47.90 0 -3.45(-6.72%)
Nov 12, 2018 51.35 51.35 51.35 51.35 150 -0.95(-1.82%)
Nov 08, 2018 52.30 52.30 52.30 0 +0.60(+1.16%)
Nov 05, 2018 51.70 51.70 51.70 0 +2.40(+4.87%)
Oct 31, 2018 49.30 49.30 49.30 0 +0.00(+0.00%)
Oct 29, 2018 49.30 49.30 49.30 0 -0.30(-0.60%)
Oct 22, 2018 49.60 49.60 49.60 0 +0.95(+1.95%)
Oct 19, 2018 48.65 48.65 48.65 48.65 100 +1.25(+2.64%)
Oct 17, 2018 47.40 47.40 47.40 0 -1.48(-3.03%)
Oct 12, 2018 48.88 48.88 48.88 0 +0.63(+1.31%)
Oct 11, 2018 49.00 49.00 48.25 48.25 400 -1.85(-3.69%)
Oct 10, 2018 50.10 50.10 50.10 50.10 100 +0.31(+0.62%)
Oct 09, 2018 49.79 49.79 49.79 49.79 250 -0.21(-0.42%)
Oct 04, 2018 50.00 50.00 50.00 0 -0.80(-1.57%)
Sep 28, 2018 50.80 50.80 50.80 0 -0.51(-0.99%)
Sep 25, 2018 51.31 51.31 51.31 0 -0.59(-1.14%)
Sep 20, 2018 51.90 51.90 51.90 0 -0.50(-0.95%)
Sep 17, 2018 52.40 52.40 52.40 0 +0.00(+0.00%)
Sep 14, 2018 52.40 52.40 52.40 52.40 200 -0.30(-0.58%)
Sep 13, 2018 52.70 52.70 52.70 52.70 3,500 +0.20(+0.39%)
Sep 11, 2018 52.50 52.50 52.50 0 -0.05(-0.10%)
Sep 07, 2018 52.55 52.55 52.55 0 +0.30(+0.57%)
Sep 05, 2018 52.25 52.25 52.25 0 -1.40(-2.61%)
Sep 04, 2018 53.95 54.00 53.63 53.65 2,400 +1.05(+2.00%)
Aug 29, 2018 52.60 52.60 52.60 0 -1.40(-2.59%)
Aug 28, 2018 54.00 54.00 54.00 45 +0.00(+0.00%)
Aug 27, 2018 53.72 54.00 53.72 54.00 1,175 +0.60(+1.12%)
Aug 24, 2018 54.65 54.65 53.40 53.40 400 -3.50(-6.15%)
Aug 23, 2018 56.90 56.90 56.90 56.90 100 -0.95(-1.64%)
Aug 22, 2018 57.85 57.85 57.85 7 +0.00(+0.00%)
Aug 21, 2018 57.85 57.85 57.85 57.85 500 +2.00(+3.58%)
Aug 15, 2018 55.85 55.85 55.85 0 -0.90(-1.59%)
Aug 14, 2018 56.75 56.75 56.75 56.75 473 -0.35(-0.61%)
Aug 13, 2018 57.10 57.10 57.10 44 +0.00(+0.00%)
Aug 10, 2018 57.10 57.10 57.10 120 +0.00(+0.00%)
Aug 08, 2018 57.10 57.10 57.10 0 -0.25(-0.44%)
Aug 07, 2018 57.35 57.35 57.35 57.35 174 +0.65(+1.15%)
Aug 06, 2018 56.65 56.70 56.50 56.70 905 +0.30(+0.53%)
Aug 03, 2018 56.00 56.40 56.00 56.40 200 +0.90(+1.62%)
Aug 01, 2018 55.50 55.50 55.50 0 +1.14(+2.10%)
Jul 31, 2018 55.25 55.25 54.36 54.36 1,240 -0.74(-1.34%)
Jul 30, 2018 55.25 55.25 55.10 55.10 1,000 +0.75(+1.38%)
Jul 27, 2018 54.35 54.35 54.35 54.35 100 -0.89(-1.61%)
Jul 25, 2018 55.24 55.24 55.24 0 +0.14(+0.25%)
Jul 23, 2018 55.10 55.10 55.10 51 +2.34(+4.44%)
Jul 19, 2018 52.76 52.76 52.76 0 +2.56(+5.10%)
Jul 18, 2018 50.45 50.45 50.20 50.20 122,443 -1.10(-2.14%)
Jul 17, 2018 51.30 51.30 51.30 51.30 125 +0.25(+0.48%)
Jul 12, 2018 51.05 51.05 51.05 0 -0.60(-1.16%)
Jul 10, 2018 51.65 51.65 51.65 0 +0.60(+1.17%)
Jul 09, 2018 51.25 51.25 51.05 51.05 790 +0.25(+0.49%)
Jul 05, 2018 50.80 50.80 50.80 0 +1.95(+3.99%)
Jun 25, 2018 48.85 48.85 48.85 5,910 +0.87(+1.81%)
Jun 21, 2018 47.98 47.98 47.98 99 +0.01(+0.02%)
Jun 20, 2018 48.10 48.10 47.97 47.97 400 +0.07(+0.16%)
Jun 18, 2018 47.90 47.90 47.90 48 -0.63(-1.30%)
Jun 14, 2018 48.52 48.52 48.52 0 +0.55(+1.16%)
Jun 13, 2018 48.93 49.16 47.97 47.97 9,457 -1.43(-2.89%)
Jun 12, 2018 49.40 49.40 49.40 49.40 590 +0.15(+0.31%)
Jun 11, 2018 49.25 49.25 49.25 49.25 8,950 +0.56(+1.15%)
Jun 07, 2018 48.69 48.69 48.69 0 -0.16(-0.33%)
Jun 06, 2018 49.00 49.00 48.85 48.85 550 +0.28(+0.58%)
Jun 05, 2018 48.65 48.65 48.25 48.57 3,935 +0.92(+1.93%)
Jun 04, 2018 47.65 47.65 47.65 47.65 3,570 +0.55(+1.17%)
Jun 01, 2018 47.10 47.10 47.10 47.10 1,976 +0.64(+1.38%)
May 31, 2018 47.54 47.54 46.46 46.46 20,200 -0.88(-1.85%)
May 30, 2018 47.34 47.34 47.34 47.34 14,020 +0.32(+0.69%)
May 29, 2018 46.75 47.02 46.65 47.02 75,048 -1.79(-3.66%)
May 24, 2018 48.80 48.80 48.80 0 +1.16(+2.44%)
May 18, 2018 47.64 47.64 47.64 20 -0.36(-0.75%)
May 15, 2018 48.00 48.00 48.00 0 -0.11(-0.22%)
May 14, 2018 48.09 48.11 48.03 48.11 10,882 +0.42(+0.88%)
May 11, 2018 47.68 47.68 47.68 47.68 10,002 +0.08(+0.18%)
May 09, 2018 47.60 47.60 47.60 0 +2.47(+5.47%)
May 07, 2018 45.13 45.13 45.13 10,000 +1.48(+3.39%)
May 04, 2018 43.39 43.85 43.39 43.65 920 -1.01(-2.26%)
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.