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 (%)
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%)
Oct 03, 2022 9.890 9.890 9.890 9.890 395 +0.07(+0.71%)
Sep 29, 2022 9.820 0 +0.02(+0.20%)
Sep 28, 2022 9.800 9.800 9.800 9.800 3,200 -0.04(-0.41%)
Sep 23, 2022 9.840 25,000 -0.01(-0.10%)
Sep 22, 2022 10.50 10.50 9.700 9.850 1,211 -0.65(-6.19%)
Sep 21, 2022 10.65 10.65 10.50 10.50 816 +0.20(+1.94%)
Sep 20, 2022 10.30 10.30 10.30 10.30 888 +0.50(+5.10%)
Sep 14, 2022 9.800 0 +0.34(+3.59%)
Sep 08, 2022 9.460 0 +0.00(+0.00%)
Sep 07, 2022 9.460 9.460 9.460 9.460 342 +0.00(+0.00%)
Sep 06, 2022 9.850 10.00 9.460 9.460 3,522 +0.46(+5.11%)
Aug 31, 2022 9.000 1 -1.15(-11.33%)
Aug 26, 2022 10.15 0 +0.20(+2.01%)
Aug 25, 2022 9.950 9.950 9.950 9.950 505 -0.75(-7.01%)
Aug 23, 2022 10.70 0 +0.70(+7.00%)
Aug 18, 2022 10.00 5 -0.10(-0.99%)
Aug 16, 2022 10.10 0 -0.30(-2.88%)
Aug 15, 2022 10.40 10.40 10.40 10.40 1,620 +0.15(+1.46%)
Aug 12, 2022 10.25 10.25 10.25 10.25 2,000 -0.35(-3.30%)
Aug 11, 2022 10.65 10.70 10.60 10.60 717,884 -0.10(-0.93%)
Aug 10, 2022 10.62 10.70 9.000 10.70 19,200 +0.20(+1.90%)
Aug 08, 2022 10.50 0 +0.20(+1.94%)
Aug 03, 2022 10.30 90 -0.10(-0.96%)
Aug 02, 2022 10.44 10.45 10.40 10.40 763 -0.05(-0.48%)
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.