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 (%)
Sep 30, 2014 32.15 32.15 32.15 32.15 825 -1.22(-3.66%)
Sep 23, 2014 33.37 33.37 33.37 0 -0.46(-1.36%)
Sep 22, 2014 33.83 33.83 33.83 33.83 160 +0.51(+1.53%)
Sep 18, 2014 33.32 33.32 33.32 22 +0.19(+0.57%)
Sep 08, 2014 33.13 33.13 33.13 0 +0.33(+1.01%)
Sep 05, 2014 33.45 33.45 32.80 364 -0.65(-1.94%)
Sep 04, 2014 33.45 33.45 33.45 33.45 680 -0.22(-0.65%)
Sep 03, 2014 33.91 33.67 33.67 720 -0.07(-0.21%)
Sep 02, 2014 33.62 33.74 33.62 33.74 615 -0.07(-0.22%)
Aug 27, 2014 33.81 33.81 33.81 0 -0.19(-0.55%)
Aug 26, 2014 33.39 33.39 34.00 100 +0.61(+1.83%)
Aug 20, 2014 33.39 33.39 33.39 0 -0.30(-0.90%)
Aug 19, 2014 33.69 33.69 33.69 33.69 12,265 +0.89(+2.72%)
Aug 12, 2014 32.80 32.80 32.80 0 +0.16(+0.49%)
Aug 11, 2014 32.64 32.64 32.64 32.64 111 +0.59(+1.84%)
Aug 08, 2014 32.05 32.05 32.05 32.05 100 -0.60(-1.84%)
Aug 04, 2014 32.65 32.65 32.65 31 -0.57(-1.72%)
Aug 01, 2014 33.22 33.22 33.22 33.22 350 -0.33(-0.98%)
Jul 30, 2014 33.55 33.55 33.55 0 -0.35(-1.03%)
Jul 29, 2014 33.90 33.90 33.90 33.90 100 +0.15(+0.44%)
Jul 28, 2014 33.75 33.75 33.75 33.75 735 -0.04(-0.12%)
Jul 24, 2014 33.79 33.79 33.79 0 -0.08(-0.23%)
Jul 21, 2014 33.87 33.87 33.87 0 +0.23(+0.68%)
Jul 11, 2014 33.64 33.64 33.64 50 -0.12(-0.36%)
Jul 10, 2014 33.77 33.77 33.76 33.76 1,000 -0.58(-1.69%)
Jul 09, 2014 34.34 34.34 34.34 34.34 250 -0.16(-0.46%)
Jul 08, 2014 34.50 34.50 34.50 34.50 260 -0.25(-0.72%)
Jul 03, 2014 34.75 34.75 34.75 20 +0.08(+0.22%)
Jun 30, 2014 34.67 34.67 34.67 0 +0.54(+1.57%)
Jun 27, 2014 34.14 34.14 34.14 34.14 670 +0.14(+0.40%)
Jun 26, 2014 33.84 34.00 33.70 34.00 2,249 -0.62(-1.79%)
Jun 19, 2014 34.62 34.62 34.62 0 -0.02(-0.06%)
Jun 18, 2014 34.62 34.64 34.62 34.64 1,102 -0.01(-0.03%)
Jun 16, 2014 34.65 34.65 34.65 0 +0.54(+1.59%)
Jun 10, 2014 34.11 34.11 34.11 0 -0.74(-2.12%)
Jun 02, 2014 34.85 34.85 34.85 34.85 0 +0.51(+1.49%)
May 29, 2014 34.34 34.34 34.34 34.34 0 +0.26(+0.76%)
May 28, 2014 34.30 34.30 34.08 34.08 409 -0.35(-1.02%)
May 23, 2014 34.43 34.43 34.43 0 -0.01(-0.04%)
May 21, 2014 34.44 34.44 34.44 34.44 0 +0.14(+0.42%)
May 19, 2014 34.30 34.30 34.30 34.30 0 +0.25(+0.73%)
May 14, 2014 34.05 34.05 34.05 34.05 0 -0.04(-0.12%)
May 13, 2014 34.09 34.09 34.09 34.09 1,110 -0.19(-0.55%)
May 12, 2014 34.28 34.28 34.28 34.28 459 +0.73(+2.18%)
May 09, 2014 33.81 33.81 33.55 33.55 270 -0.87(-2.53%)
May 07, 2014 34.42 34.42 34.42 0 +0.56(+1.65%)
May 05, 2014 33.86 33.86 33.86 29 -0.49(-1.43%)
May 01, 2014 34.35 34.35 34.35 34.35 0 +0.00(+0.00%)
Apr 30, 2014 34.35 34.35 34.35 34.35 450 -0.03(-0.09%)
Apr 28, 2014 34.38 34.38 34.38 0 +0.83(+2.49%)
Apr 25, 2014 33.55 33.55 33.55 33.55 1,645 -0.51(-1.49%)
Apr 23, 2014 34.05 34.05 34.05 34.05 0 +1.37(+4.20%)
Apr 17, 2014 32.68 32.68 32.68 0 +0.00(+0.00%)
Apr 16, 2014 32.79 32.79 32.65 32.68 2,346 -0.30(-0.91%)
Apr 14, 2014 32.98 32.98 32.98 0 +1.03(+3.22%)
Apr 09, 2014 31.95 31.95 31.95 31.95 85 +0.58(+1.85%)
Apr 07, 2014 31.37 31.37 31.37 0 -0.20(-0.63%)
Apr 04, 2014 31.69 31.69 31.57 31.57 0 -0.78(-2.41%)
Apr 02, 2014 32.35 32.35 32.35 65 -0.40(-1.22%)
Apr 01, 2014 32.80 32.80 32.75 32.75 9,655 -0.03(-0.09%)
Mar 31, 2014 32.76 32.78 32.76 32.78 560 +0.13(+0.40%)
Mar 28, 2014 32.60 32.72 32.60 32.65 0 +0.21(+0.65%)
Mar 27, 2014 32.44 32.44 32.44 32.44 800 +0.22(+0.68%)
Mar 26, 2014 32.31 32.31 31.93 32.22 999 +0.22(+0.69%)
Mar 21, 2014 32.00 32.00 32.00 0 -0.09(-0.28%)
Mar 17, 2014 32.09 32.09 32.09 32.09 0 +0.50(+1.58%)
Mar 14, 2014 31.59 31.59 31.59 31.59 0 -0.71(-2.20%)
Mar 13, 2014 32.31 32.34 32.30 32.30 1,341 -0.02(-0.06%)
Mar 12, 2014 32.32 32.32 32.32 32.32 165 -0.32(-0.98%)
Mar 11, 2014 32.58 32.74 32.58 32.64 9,176 +0.08(+0.25%)
Mar 10, 2014 32.56 32.56 32.56 32.56 180 +0.16(+0.49%)
Mar 07, 2014 32.18 32.40 32.18 32.40 0 +0.22(+0.68%)
Mar 05, 2014 32.18 32.18 32.18 50 -0.11(-0.34%)
Mar 04, 2014 31.94 32.34 31.94 32.29 41,150 +1.01(+3.23%)
Mar 03, 2014 31.28 31.28 31.28 31.28 24,675 -0.40(-1.25%)
Feb 28, 2014 31.69 31.69 31.66 31.68 0 +0.34(+1.07%)
Feb 27, 2014 31.34 31.34 31.34 31.34 600 -0.36(-1.14%)
Feb 25, 2014 31.70 31.70 31.70 31.70 0 +0.10(+0.32%)
Feb 21, 2014 31.60 31.60 31.60 20 -1.15(-3.51%)
Feb 19, 2014 32.75 32.75 32.75 32.75 0 +1.45(+4.63%)
Feb 18, 2014 31.30 31.30 31.30 31.30 435 +0.38(+1.23%)
Feb 13, 2014 30.92 30.92 30.92 0 +0.45(+1.47%)
Feb 12, 2014 30.47 30.47 30.47 30.47 1,050 -0.58(-1.86%)
Feb 11, 2014 30.82 31.05 30.82 31.05 701 +0.91(+3.02%)
Feb 10, 2014 30.31 30.31 30.14 30.14 25,000 +0.58(+1.96%)
Feb 07, 2014 29.92 29.92 29.56 29.56 0 -0.10(-0.34%)
Feb 06, 2014 29.86 29.86 29.66 29.66 1,750 +0.19(+0.63%)
Feb 04, 2014 29.47 29.47 29.47 0 +0.37(+1.29%)
Feb 03, 2014 29.17 29.17 29.10 29.10 340 +0.10(+0.34%)
Jan 31, 2014 29.00 29.00 29.00 29.00 0 -0.69(-2.32%)
Jan 30, 2014 29.73 29.73 29.69 29.69 664 -0.26(-0.87%)
Jan 29, 2014 30.19 30.19 29.95 29.95 825 -0.86(-2.78%)
Jan 28, 2014 30.81 30.81 30.81 30.81 610 +0.04(+0.14%)
Jan 27, 2014 30.55 30.76 30.55 30.76 1,365 +0.23(+0.77%)
Jan 24, 2014 30.53 30.53 30.53 30.53 0 -0.78(-2.48%)
Jan 23, 2014 31.31 31.31 31.31 31.31 2,225 +0.71(+2.32%)
Jan 14, 2014 30.60 30.60 30.60 0 +1.10(+3.72%)
Jan 09, 2014 29.50 29.50 29.50 12 -0.30(-1.01%)
Jan 08, 2014 29.57 29.80 29.46 29.80 974 -2.62(-8.08%)
Dec 30, 2013 32.42 32.42 32.42 19,140 +0.46(+1.44%)
Dec 27, 2013 31.96 31.96 31.96 31.96 0 +0.65(+2.08%)
Dec 26, 2013 31.31 31.31 31.31 31.31 220 -0.27(-0.85%)
Dec 23, 2013 31.58 31.58 31.58 0 +0.50(+1.61%)
Dec 20, 2013 31.27 31.27 31.08 31.08 0 +1.00(+3.32%)
Dec 18, 2013 30.08 30.08 30.08 0 +0.03(+0.10%)
Dec 17, 2013 30.05 30.05 30.05 30.05 170 -0.20(-0.66%)
Dec 16, 2013 30.25 30.25 30.25 30.25 120 +0.23(+0.77%)
Dec 13, 2013 30.02 30.02 30.02 30.02 261 -0.37(-1.22%)
Dec 12, 2013 30.33 30.39 30.33 30.39 210 -0.31(-1.01%)
Dec 11, 2013 31.14 31.14 30.70 30.70 1,785 +0.17(+0.56%)
Dec 09, 2013 30.53 30.53 30.53 0 -0.52(-1.67%)
Dec 05, 2013 31.05 31.05 31.05 31.05 0 +0.29(+0.94%)
Dec 04, 2013 30.76 30.76 30.76 30.76 600 -0.34(-1.09%)
Dec 03, 2013 31.02 31.10 31.02 31.10 406 -0.48(-1.52%)
Nov 27, 2013 31.58 31.58 31.58 31.58 0 -0.05(-0.16%)
Nov 25, 2013 31.63 31.63 31.63 0 +0.51(+1.64%)
Nov 22, 2013 31.12 31.12 31.12 31.12 200 +0.44(+1.43%)
Nov 21, 2013 30.68 30.68 30.68 30.68 110 -0.58(-1.86%)
Nov 20, 2013 31.55 31.55 31.26 31.26 500 -0.67(-2.10%)
Nov 19, 2013 31.93 31.93 31.93 31.93 285 -0.42(-1.30%)
Nov 18, 2013 32.35 32.35 32.35 32.35 275 +0.59(+1.86%)
Nov 15, 2013 31.76 31.76 31.76 31.76 1,987 -0.83(-2.55%)
Nov 14, 2013 32.59 32.59 32.59 32.59 520 -0.21(-0.64%)
Nov 07, 2013 32.80 32.80 32.80 0 +0.26(+0.80%)
Nov 04, 2013 32.54 32.54 32.54 0 +0.10(+0.31%)
Nov 01, 2013 32.72 32.72 32.44 32.44 675 -0.68(-2.05%)
Oct 30, 2013 33.12 33.12 33.12 0 -0.56(-1.66%)
Oct 29, 2013 33.76 33.76 33.68 33.68 3,300 -2.59(-7.14%)
Oct 25, 2013 36.27 36.27 36.27 0 +0.93(+2.63%)
Oct 24, 2013 35.42 35.42 35.34 35.34 827 +0.08(+0.23%)
Oct 23, 2013 35.45 35.45 35.26 35.26 662 +0.11(+0.31%)
Oct 22, 2013 35.15 35.15 35.15 35.15 140 +0.22(+0.63%)
Oct 21, 2013 34.60 34.93 34.60 34.93 740 +0.74(+2.16%)
Oct 18, 2013 34.37 34.37 34.19 34.19 755 -0.17(-0.49%)
Oct 16, 2013 34.36 34.36 34.36 0 -0.09(-0.26%)
Oct 15, 2013 34.45 34.45 34.45 34.45 1,600 +0.02(+0.07%)
Oct 11, 2013 34.43 34.43 34.43 0 -1.02(-2.89%)
Oct 10, 2013 35.45 35.45 35.45 35.45 800 +0.49(+1.40%)
Oct 04, 2013 34.96 34.96 34.96 0 +0.09(+0.27%)
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.