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 30, 2020 65.90 65.90 65.90 0 +0.00(+0.00%)
Apr 29, 2020 65.90 65.90 65.90 23 +0.00(+0.00%)
Apr 28, 2020 65.90 65.90 65.90 65.90 957 +3.75(+6.03%)
Apr 27, 2020 62.22 62.22 62.15 62.15 794 +0.35(+0.57%)
Apr 24, 2020 61.80 61.80 61.80 61.80 100 +1.69(+2.81%)
Apr 23, 2020 60.11 60.11 60.11 60.11 855 -0.81(-1.33%)
Apr 21, 2020 60.92 60.92 60.92 0 +1.16(+1.94%)
Apr 20, 2020 59.76 59.76 59.76 59.76 500 +0.76(+1.29%)
Apr 16, 2020 59.00 59.00 59.00 0 +0.00(+0.00%)
Apr 15, 2020 59.30 59.30 59.00 59.00 1,451 +0.00(+0.00%)
Apr 14, 2020 59.00 59.00 59.00 59.00 590 +3.58(+6.46%)
Apr 09, 2020 55.42 55.42 55.42 0 +0.00(+0.00%)
Apr 07, 2020 55.42 55.42 55.42 0 +0.45(+0.82%)
Apr 06, 2020 54.97 54.97 54.97 54.97 303 -0.58(-1.04%)
Apr 03, 2020 55.55 55.55 55.55 55.55 700 -0.03(-0.05%)
Apr 02, 2020 55.58 55.58 55.58 55.58 175 +0.63(+1.15%)
Apr 01, 2020 54.95 54.95 54.95 20 +0.00(+0.00%)
Mar 31, 2020 54.09 54.97 54.09 54.95 2,346 +0.95(+1.76%)
Mar 30, 2020 54.00 54.00 54.00 54.00 1,685 -0.61(-1.12%)
Mar 27, 2020 54.61 54.61 54.61 11 +0.00(+0.00%)
Mar 26, 2020 55.00 55.00 54.61 54.61 800 +3.09(+6.01%)
Mar 24, 2020 51.52 51.52 51.52 0 +0.22(+0.43%)
Mar 23, 2020 46.87 51.30 46.51 51.30 581 +1.00(+1.99%)
Mar 20, 2020 49.77 50.30 49.77 50.30 800 +0.00(+0.00%)
Mar 19, 2020 50.00 50.30 49.01 50.30 14,199 -0.74(-1.45%)
Mar 18, 2020 51.09 51.09 51.04 51.04 3,800 -6.76(-11.70%)
Mar 17, 2020 50.81 57.80 50.81 57.80 2,418 +6.54(+12.76%)
Mar 16, 2020 54.23 55.76 51.26 51.26 2,814 -2.72(-5.04%)
Mar 13, 2020 53.98 53.98 53.98 1 +0.00(+0.00%)
Mar 12, 2020 53.98 53.98 53.98 53.98 640 -5.16(-8.73%)
Mar 11, 2020 59.14 59.14 59.14 59.14 400 -0.32(-0.54%)
Mar 10, 2020 60.42 60.45 57.93 59.46 1,694 +0.90(+1.54%)
Mar 09, 2020 61.10 61.10 58.22 58.56 2,505 -3.34(-5.40%)
Mar 06, 2020 62.35 62.35 61.90 61.90 200 -0.88(-1.40%)
Mar 05, 2020 62.78 62.78 62.78 190 +0.00(+0.00%)
Mar 04, 2020 63.05 63.05 62.78 62.78 700 +1.88(+3.09%)
Mar 03, 2020 60.90 60.90 60.90 60.90 234 -0.20(-0.33%)
Mar 02, 2020 59.04 61.10 58.91 61.10 1,749 +0.20(+0.33%)
Feb 26, 2020 60.90 60.90 60.90 0 -1.25(-2.01%)
Feb 24, 2020 62.15 62.15 62.15 0 +0.00(+0.00%)
Feb 20, 2020 62.15 62.15 62.15 0 +0.00(+0.00%)
Feb 19, 2020 62.15 62.15 62.15 112 +0.00(+0.00%)
Feb 18, 2020 62.41 62.41 62.05 62.15 720 +0.96(+1.57%)
Feb 14, 2020 60.83 61.25 60.83 61.19 700 +0.84(+1.39%)
Feb 13, 2020 60.55 60.55 60.31 60.35 2,300 +2.13(+3.65%)
Feb 11, 2020 58.22 58.22 58.22 0 +1.47(+2.59%)
Feb 10, 2020 56.76 56.76 56.76 55 +0.00(+0.00%)
Feb 06, 2020 56.76 56.76 56.76 0 +0.00(+0.00%)
Feb 04, 2020 56.76 56.76 56.76 0 +0.77(+1.37%)
Feb 03, 2020 55.99 55.99 55.99 55.99 1,373 -0.36(-0.64%)
Jan 31, 2020 56.35 56.35 56.35 56.35 800 -0.30(-0.53%)
Jan 30, 2020 56.65 56.65 56.65 56.65 149 -0.10(-0.18%)
Jan 29, 2020 56.75 56.75 56.75 90 +0.00(+0.00%)
Jan 28, 2020 56.65 56.75 56.65 56.75 1,329 +1.21(+2.18%)
Jan 27, 2020 55.65 55.96 55.54 55.54 1,132 -1.23(-2.17%)
Jan 24, 2020 56.95 56.95 56.77 56.77 1,100 +0.00(+0.00%)
Jan 23, 2020 56.80 56.80 56.77 56.77 820 +0.31(+0.55%)
Jan 22, 2020 56.70 56.70 56.46 56.46 2,967 -0.46(-0.81%)
Jan 21, 2020 56.92 56.92 56.92 56.92 810 +0.13(+0.22%)
Jan 17, 2020 56.80 56.80 56.65 56.79 4,800 +0.04(+0.08%)
Jan 16, 2020 56.90 56.90 56.75 56.75 5,032 +0.56(+1.00%)
Jan 15, 2020 56.19 56.19 56.19 30 +0.00(+0.00%)
Jan 14, 2020 56.19 56.19 56.19 56.19 13,080 -0.01(-0.02%)
Jan 13, 2020 56.20 56.20 56.20 56.20 1,002 +0.55(+0.99%)
Jan 10, 2020 55.45 55.65 55.45 55.65 3,000 +0.65(+1.18%)
Jan 09, 2020 55.47 55.75 55.00 55.00 2,166 -0.47(-0.85%)
Jan 08, 2020 55.47 55.47 55.47 55.47 536 +1.09(+2.01%)
Jan 07, 2020 54.38 54.38 54.38 54.38 1,878 +1.08(+2.02%)
Jan 06, 2020 53.30 53.30 53.30 53.30 121 -0.65(-1.20%)
Jan 03, 2020 53.84 53.95 53.84 53.95 200 +1.35(+2.57%)
Jan 02, 2020 52.25 52.60 52.25 52.60 1,100 +1.91(+3.77%)
Dec 26, 2019 50.69 50.69 50.69 0 -0.04(-0.08%)
Dec 24, 2019 51.30 51.30 50.72 50.73 800 -0.33(-0.65%)
Dec 23, 2019 51.35 51.35 51.06 51.06 505 +0.69(+1.37%)
Dec 18, 2019 50.37 50.37 50.37 0 +2.82(+5.93%)
Dec 16, 2019 47.55 47.55 47.55 0 +0.00(+0.00%)
Dec 11, 2019 47.55 47.55 47.55 0 +0.00(+0.00%)
Dec 05, 2019 47.55 47.55 47.55 0 +0.00(+0.00%)
Dec 04, 2019 47.75 47.75 47.55 47.55 670 +0.30(+0.63%)
Dec 03, 2019 47.25 47.25 47.25 2 +0.00(+0.00%)
Dec 02, 2019 47.25 47.25 47.25 70 +0.00(+0.00%)
Nov 25, 2019 47.25 47.25 47.25 0 -0.20(-0.42%)
Nov 21, 2019 47.45 47.45 47.45 0 +0.00(+0.00%)
Nov 20, 2019 47.60 47.60 47.45 47.45 587 +0.45(+0.96%)
Nov 18, 2019 47.00 47.00 47.00 0 +0.66(+1.42%)
Nov 15, 2019 46.34 46.34 46.34 1 +0.00(+0.00%)
Nov 14, 2019 46.34 46.34 46.34 46.34 133 -0.16(-0.34%)
Nov 13, 2019 46.50 46.50 46.50 11 +0.00(+0.00%)
Nov 11, 2019 46.50 46.50 46.50 0 +0.70(+1.53%)
Nov 08, 2019 46.05 46.10 45.80 45.80 300 -1.00(-2.14%)
Nov 07, 2019 46.60 46.80 46.60 46.80 550 +0.64(+1.39%)
Nov 05, 2019 46.16 46.16 46.16 0 -0.84(-1.79%)
Nov 04, 2019 47.00 47.00 47.00 15 +0.00(+0.00%)
Nov 01, 2019 47.00 47.00 47.00 8 +0.00(+0.00%)
Oct 31, 2019 47.00 47.00 47.00 47.00 630 +0.05(+0.11%)
Oct 30, 2019 46.95 46.95 46.95 46.95 150 -0.01(-0.02%)
Oct 29, 2019 46.96 46.96 46.96 2 +0.00(+0.00%)
Oct 28, 2019 46.96 46.96 46.96 51 +0.00(+0.00%)
Oct 25, 2019 46.88 46.96 46.88 46.96 11,500 +2.06(+4.58%)
Oct 24, 2019 44.88 44.90 44.88 44.90 13,200 +1.50(+3.46%)
Oct 23, 2019 43.40 43.40 43.40 43.40 126 +0.89(+2.09%)
Oct 21, 2019 42.51 42.51 42.51 0 +0.00(+0.00%)
Oct 18, 2019 42.51 42.51 42.51 39 +0.00(+0.00%)
Oct 17, 2019 42.66 42.66 42.51 42.51 30,101 +0.81(+1.94%)
Oct 16, 2019 41.37 41.70 41.37 41.70 727 +0.00(+0.00%)
Oct 15, 2019 41.70 41.70 41.70 41.70 200 +1.96(+4.93%)
Oct 14, 2019 39.74 39.74 39.74 39.74 1,891 -0.64(-1.58%)
Oct 11, 2019 40.38 40.38 40.38 161 +0.00(+0.00%)
Oct 09, 2019 40.38 40.38 40.38 0 -0.62(-1.51%)
Oct 07, 2019 41.00 41.00 41.00 0 +0.90(+2.24%)
Oct 04, 2019 39.88 40.10 39.88 40.10 1,300 -0.08(-0.20%)
Oct 03, 2019 40.18 40.18 40.18 262 +0.00(+0.00%)
Oct 02, 2019 40.18 40.18 40.18 40.18 538 -1.32(-3.18%)
Sep 27, 2019 41.50 41.50 41.50 0 -0.25(-0.60%)
Sep 25, 2019 41.75 41.75 41.75 0 -0.49(-1.16%)
Sep 23, 2019 42.24 42.24 42.24 0 +0.00(+0.00%)
Sep 20, 2019 42.24 42.24 42.24 98 +0.00(+0.00%)
Sep 19, 2019 42.24 42.24 42.24 42.24 2,683 +0.08(+0.19%)
Sep 18, 2019 42.20 42.20 42.16 42.16 1,016 +0.71(+1.71%)
Sep 17, 2019 41.45 41.45 41.45 65 +0.00(+0.00%)
Sep 16, 2019 41.18 41.45 41.18 41.45 315 -0.99(-2.33%)
Sep 13, 2019 42.44 42.44 42.44 40 +0.00(+0.00%)
Sep 12, 2019 42.43 42.44 42.43 42.44 495 +0.14(+0.34%)
Sep 10, 2019 42.30 42.30 42.30 0 -0.25(-0.60%)
Sep 09, 2019 42.55 42.55 42.55 54 +0.00(+0.00%)
Sep 06, 2019 42.55 42.55 42.55 58 +0.00(+0.00%)
Sep 05, 2019 42.05 42.55 41.94 42.55 1,306 +2.30(+5.71%)
Sep 04, 2019 40.25 40.25 40.25 30 +0.00(+0.00%)
Sep 03, 2019 40.25 40.25 40.25 40.25 823 +0.70(+1.77%)
Aug 30, 2019 39.55 39.55 39.55 39.55 400 +0.27(+0.69%)
Aug 29, 2019 39.28 39.28 39.28 39.28 236 +0.51(+1.30%)
Aug 28, 2019 38.77 38.77 38.77 50 +0.00(+0.00%)
Aug 27, 2019 38.77 38.77 38.77 38.77 218 +0.41(+1.08%)
Aug 26, 2019 38.12 38.36 38.12 38.36 400 -0.24(-0.62%)
Aug 23, 2019 38.60 38.60 38.60 38.60 200 +0.00(+0.00%)
Aug 22, 2019 38.65 38.65 38.60 38.60 410 -0.05(-0.12%)
Aug 21, 2019 38.65 38.65 38.65 5 +0.00(+0.00%)
Aug 19, 2019 38.65 38.65 38.65 0 +0.00(+0.00%)
Aug 16, 2019 38.18 38.18 38.65 3,000 +0.47(+1.22%)
Aug 15, 2019 38.18 38.18 38.18 38.18 1,000 -0.54(-1.39%)
Aug 13, 2019 38.72 38.72 38.72 0 -0.18(-0.46%)
Aug 12, 2019 38.90 38.90 38.90 38.90 346 -1.20(-2.99%)
Aug 09, 2019 40.10 40.10 40.10 37 +0.00(+0.00%)
Aug 08, 2019 40.10 40.10 40.10 40.10 300 +0.89(+2.27%)
Aug 07, 2019 38.86 39.21 38.86 39.21 21,141 +0.26(+0.67%)
Aug 06, 2019 38.95 38.95 38.95 38.95 600 +0.85(+2.23%)
Aug 05, 2019 39.24 39.24 38.10 38.10 126,995 -1.08(-2.76%)
Aug 02, 2019 39.18 39.18 39.18 116,030 +0.00(+0.00%)
Aug 01, 2019 39.18 39.18 39.18 39.18 600 -0.72(-1.80%)
Jul 31, 2019 39.90 39.90 39.90 75 +0.00(+0.00%)
Jul 30, 2019 39.90 39.90 39.90 80 +0.00(+0.00%)
Jul 29, 2019 39.90 39.90 39.90 39.90 2,583 +0.85(+2.18%)
Jul 26, 2019 39.25 39.25 39.05 39.05 5,200 -2.19(-5.32%)
Jul 25, 2019 41.24 41.24 41.24 1,600 +0.00(+0.00%)
Jul 24, 2019 41.12 41.24 40.90 41.24 62,206 -1.66(-3.86%)
Jul 23, 2019 42.90 42.90 42.90 42.90 200 +0.85(+2.02%)
Jul 18, 2019 42.05 42.05 42.05 0 -1.36(-3.12%)
Jul 15, 2019 43.41 43.41 43.41 0 +0.00(+0.00%)
Jul 12, 2019 43.41 43.41 43.41 43.41 100 +0.08(+0.17%)
Jul 11, 2019 43.33 43.33 43.33 43.33 200 -0.79(-1.78%)
Jul 09, 2019 44.12 44.12 44.12 0 -1.26(-2.79%)
Jul 03, 2019 45.38 45.38 45.38 0 +0.98(+2.20%)
Jul 02, 2019 44.40 44.40 44.40 44.40 1,144 +0.95(+2.19%)
Jun 26, 2019 43.45 43.45 43.45 0 -1.49(-3.32%)
Jun 21, 2019 44.94 44.94 44.94 0 +0.00(+0.00%)
Jun 17, 2019 44.94 44.94 44.94 0 +0.00(+0.00%)
Jun 13, 2019 44.94 44.94 44.94 0 -0.66(-1.45%)
Jun 12, 2019 45.60 45.60 45.60 45.60 2,210 -0.36(-0.78%)
Jun 10, 2019 45.96 45.96 45.96 0 +1.40(+3.14%)
Jun 07, 2019 44.56 44.56 44.56 25 +0.00(+0.00%)
Jun 06, 2019 44.50 44.56 44.45 44.56 790 +0.96(+2.20%)
Jun 05, 2019 43.60 43.60 43.60 30 +0.00(+0.00%)
Jun 04, 2019 43.60 43.60 43.60 43.60 345 -3.48(-7.39%)
Jun 03, 2019 47.08 47.08 47.08 240 +0.00(+0.00%)
May 30, 2019 47.08 47.08 47.08 0 +0.00(+0.00%)
May 23, 2019 47.08 47.08 47.08 0 +0.03(+0.06%)
May 22, 2019 47.05 47.05 47.05 25 +0.00(+0.00%)
May 20, 2019 47.05 47.05 47.05 0 -0.48(-1.01%)
May 16, 2019 47.53 47.53 47.53 0 -0.37(-0.77%)
May 15, 2019 47.90 47.90 47.90 47.90 154 +0.33(+0.69%)
May 14, 2019 47.57 47.57 47.57 5 +0.00(+0.00%)
May 13, 2019 47.65 47.65 47.57 47.57 250 -0.53(-1.10%)
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.