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 (%)
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%)
Jul 03, 2012 41.00 41.00 41.00 0 +2.15(+5.53%)
Jun 25, 2012 38.85 38.85 38.85 0 +0.10(+0.26%)
Jun 15, 2012 38.75 38.75 38.75 0 +0.20(+0.52%)
Jun 11, 2012 38.55 38.55 38.55 0 +1.05(+2.80%)
May 18, 2012 37.50 37.50 37.50 37.50 0 -1.59(-4.07%)
May 11, 2012 39.09 39.09 39.09 0 +0.29(+0.75%)
May 09, 2012 38.80 38.80 38.80 0 -0.85(-2.14%)
Apr 25, 2012 39.65 39.65 39.65 39.65 0 -0.25(-0.63%)
Apr 24, 2012 40.00 40.00 39.90 39.90 525 +0.40(+1.01%)
Apr 23, 2012 39.50 39.50 39.50 39.50 100 -0.50(-1.25%)
Apr 18, 2012 40.00 40.00 40.00 0 -0.55(-1.36%)
Apr 12, 2012 40.55 40.55 40.55 0 +1.55(+3.97%)
Apr 11, 2012 39.10 39.10 39.00 39.00 450 -0.24(-0.61%)
Apr 10, 2012 39.24 39.24 39.24 39.24 127 -0.31(-0.78%)
Apr 04, 2012 39.55 39.55 39.55 0 -0.99(-2.44%)
Apr 03, 2012 40.54 40.54 40.54 40.54 1,000 +0.69(+1.73%)
Mar 30, 2012 39.85 39.85 39.85 0 +1.70(+4.46%)
Mar 27, 2012 38.15 38.15 38.15 0 +1.20(+3.25%)
Mar 22, 2012 36.95 36.95 36.95 0 +0.04(+0.11%)
Mar 15, 2012 36.91 36.91 36.91 2,000 -0.09(-0.24%)
Mar 14, 2012 37.30 37.30 37.00 37.00 600 +0.05(+0.14%)
Mar 06, 2012 36.95 36.95 36.95 0 -1.60(-4.15%)
Feb 29, 2012 38.55 38.55 38.55 0 +0.70(+1.85%)
Feb 27, 2012 37.85 37.85 37.85 0 +2.25(+6.32%)
Feb 08, 2012 35.60 35.60 35.60 35.60 0 +0.40(+1.14%)
Dec 28, 2011 35.20 35.20 35.20 0 -0.40(-1.12%)
Dec 27, 2011 35.60 35.60 35.60 35.60 1,050 +2.09(+6.24%)
Dec 15, 2011 33.51 33.51 33.51 33.51 0 +1.37(+4.26%)
Dec 13, 2011 32.14 32.14 32.14 32.14 0 -0.10(-0.31%)
Nov 17, 2011 32.24 32.24 32.24 0 -0.41(-1.25%)
Nov 16, 2011 32.65 32.65 32.65 32.65 100 +0.72(+2.25%)
Nov 14, 2011 31.93 31.93 31.93 0 -1.62(-4.83%)
Nov 08, 2011 33.55 33.55 33.55 0 +0.55(+1.67%)
Nov 07, 2011 33.00 33.00 33.00 33.00 100 -1.25(-3.65%)
Oct 17, 2011 34.25 34.25 34.25 0 -0.85(-2.42%)
Oct 14, 2011 34.85 35.10 34.85 35.10 600 +1.15(+3.39%)
Oct 13, 2011 33.95 33.95 33.95 33.95 260 +0.95(+2.88%)
Oct 10, 2011 33.00 33.00 33.00 0 -0.20(-0.60%)
Sep 30, 2011 33.20 33.20 33.20 0 -0.50(-1.48%)
Sep 29, 2011 33.70 33.70 33.70 33.70 100 +0.25(+0.75%)
Sep 27, 2011 33.45 33.45 33.45 0 +1.40(+4.37%)
Sep 26, 2011 32.05 32.05 32.05 32.05 400 +0.10(+0.31%)
Sep 22, 2011 31.95 31.95 31.95 0 -1.55(-4.63%)
Sep 16, 2011 33.50 33.50 33.50 0 -0.77(-2.25%)
Sep 15, 2011 33.90 34.27 33.90 34.27 500 -1.13(-3.19%)
Sep 09, 2011 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
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.