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 (%)
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%)
Jan 02, 2013 33.99 33.99 33.48 33.99 300 +0.51(+1.52%)
Dec 31, 2012 33.48 33.48 33.48 33.48 100 +0.12(+0.36%)
Dec 28, 2012 33.36 33.36 33.36 33.36 200 -0.29(-0.86%)
Dec 24, 2012 33.65 33.65 33.65 33.65 0 -0.20(-0.59%)
Dec 19, 2012 33.85 33.85 33.85 0 +0.00(+0.00%)
Dec 10, 2012 33.85 33.85 33.85 0 -0.24(-0.70%)
Dec 05, 2012 34.09 34.09 34.09 34.09 0 +0.04(+0.12%)
Nov 27, 2012 34.05 34.05 34.05 0 +0.25(+0.74%)
Nov 26, 2012 33.80 33.80 33.80 33.80 1,500 +1.55(+4.81%)
Nov 19, 2012 32.25 32.25 32.25 0 +0.72(+2.28%)
Nov 16, 2012 31.55 31.55 31.53 31.53 675 -0.72(-2.23%)
Nov 15, 2012 32.25 32.25 32.25 32.25 100 -1.25(-3.73%)
Nov 12, 2012 33.50 33.50 33.50 0 -0.63(-1.85%)
Nov 04, 2012 34.13 34.13 34.13 34.13 0 +0.00(+0.00%)
Nov 02, 2012 34.05 34.13 34.05 34.13 3,900 +0.13(+0.38%)
Nov 01, 2012 34.05 34.05 34.00 34.00 5,102 -5.95(-14.89%)
Oct 22, 2012 39.95 39.95 39.95 0 +1.80(+4.72%)
Oct 09, 2012 38.15 38.15 38.15 38.15 0 -1.65(-4.15%)
Oct 08, 2012 39.80 39.80 39.80 39.80 100 -1.15(-2.81%)
Oct 03, 2012 40.95 40.95 40.95 40.95 0 -0.39(-0.94%)
Oct 01, 2012 41.34 41.34 41.34 41.34 0 +0.93(+2.29%)
Sep 26, 2012 40.41 40.41 40.41 0 -0.19(-0.46%)
Sep 25, 2012 40.60 40.60 40.60 40.60 405 +0.70(+1.75%)
Sep 10, 2012 39.90 39.90 39.90 0 -1.00(-2.44%)
Aug 30, 2012 40.90 40.90 40.90 0 +0.20(+0.49%)
Aug 22, 2012 40.70 40.70 40.70 0 -1.10(-2.63%)
Aug 21, 2012 41.80 41.80 41.80 41.80 200 +0.20(+0.48%)
Aug 20, 2012 41.60 41.60 41.60 41.60 500 -0.70(-1.65%)
Aug 09, 2012 42.30 42.30 42.30 400 +0.20(+0.48%)
Aug 08, 2012 42.10 42.10 42.10 42.10 150 +0.75(+1.81%)
Jul 26, 2012 41.35 41.35 41.35 0 +0.25(+0.61%)
Jul 16, 2012 41.10 41.10 41.10 0 +0.00(+0.00%)
Jul 11, 2012 41.10 41.10 41.10 0 +0.10(+0.24%)
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.