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 (%)
Dec 29, 2022 10.05 0 -0.60(-5.63%)
Dec 23, 2022 10.65 0 -0.05(-0.47%)
Dec 21, 2022 10.70 0 -0.10(-0.93%)
Dec 20, 2022 10.75 10.80 10.75 10.80 1,750 +0.05(+0.47%)
Dec 19, 2022 10.75 10.75 10.75 10.75 550 +0.25(+2.38%)
Dec 14, 2022 10.50 0 -0.45(-4.11%)
Dec 13, 2022 10.95 11.10 10.95 10.95 2,994 +0.10(+0.92%)
Dec 09, 2022 10.85 0 +2.18(+25.14%)
Dec 05, 2022 10.75 10.75 10.75 8.670 3,531 +0.01(+0.07%)
Dec 01, 2022 8.664 0 +0.25(+3.02%)
Nov 30, 2022 8.655 10.70 8.410 8.410 4,660 -1.21(-12.58%)
Nov 28, 2022 9.620 9 -1.43(-12.94%)
Nov 23, 2022 11.05 0 +0.45(+4.25%)
Nov 21, 2022 10.60 0 +0.75(+7.61%)
Nov 18, 2022 9.850 9.850 9.850 9.850 372 -0.90(-8.37%)
Nov 17, 2022 10.50 10.75 10.50 10.75 7,500 +0.25(+2.38%)
Nov 16, 2022 10.50 10.50 10.50 10.50 1,367 +0.00(+0.00%)
Nov 15, 2022 10.95 10.95 10.50 10.50 4,985 -0.46(-4.20%)
Nov 14, 2022 10.95 11.00 9.800 10.96 17,562 -0.04(-0.36%)
Nov 11, 2022 10.80 11.00 9.800 11.00 31,555 +0.35(+3.29%)
Nov 10, 2022 9.510 10.70 9.510 10.65 251,795 -0.05(-0.47%)
Nov 08, 2022 10.70 18,152 +0.20(+1.90%)
Nov 07, 2022 10.20 10.55 10.20 10.50 27,323 +2.42(+29.95%)
Nov 04, 2022 10.35 10.35 8.080 8.080 8,799 -1.58(-16.36%)
Nov 03, 2022 9.660 10.00 9.660 9.660 1,100 -0.36(-3.59%)
Nov 02, 2022 10.02 10.02 10.02 10.02 1,953 -0.28(-2.72%)
Nov 01, 2022 10.30 10.30 10.30 10.30 9,000 +0.15(+1.48%)
Oct 31, 2022 10.55 10.55 10.15 10.15 58,424 -0.34(-3.24%)
Oct 28, 2022 10.50 10.50 9.650 10.49 5,810 +0.19(+1.84%)
Oct 27, 2022 9.650 10.37 9.650 10.30 8,079 +0.64(+6.63%)
Oct 21, 2022 9.660 90 -0.19(-1.93%)
Oct 20, 2022 9.700 10.00 9.700 9.850 101,593 +0.02(+0.20%)
Oct 19, 2022 9.830 9.830 9.830 9.830 22,953 +0.18(+1.87%)
Oct 18, 2022 9.650 9.650 9.650 9.650 1,851 -0.10(-1.03%)
Oct 17, 2022 9.750 9.750 9.750 9.750 2,436 +0.10(+1.04%)
Oct 14, 2022 9.650 9.650 9.650 9.650 410 +1.35(+16.26%)
Oct 13, 2022 8.300 8.300 8.300 8.300 20,546 -1.31(-13.63%)
Oct 12, 2022 9.610 9.610 9.610 9.610 52,000 +0.11(+1.16%)
Oct 11, 2022 9.730 9.730 9.500 9.500 19,731 -0.35(-3.55%)
Oct 06, 2022 9.850 0 -0.15(-1.50%)
Oct 05, 2022 9.850 10.00 9.850 10.00 4,981 -0.65(-6.10%)
Oct 04, 2022 10.65 10.65 10.65 10.65 448 +0.76(+7.68%)
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.