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 (%)
Apr 30, 2021 81.80 81.80 81.80 20 +0.00(+0.00%)
Apr 29, 2021 83.30 83.30 81.80 81.80 2,048 -2.70(-3.20%)
Apr 27, 2021 84.50 84.50 84.50 0 -0.45(-0.53%)
Apr 26, 2021 84.95 84.95 84.95 84.95 2,040 +0.46(+0.54%)
Apr 23, 2021 84.49 84.49 84.49 43 +0.00(+0.00%)
Apr 22, 2021 84.49 84.49 84.49 84.49 1,039 -0.06(-0.07%)
Apr 21, 2021 84.55 84.55 84.55 84.55 303 -0.80(-0.94%)
Apr 20, 2021 85.35 85.35 85.35 74 +0.00(+0.00%)
Apr 19, 2021 85.35 85.35 85.35 85.35 301 +0.85(+1.01%)
Apr 16, 2021 84.50 84.50 84.50 84.50 1,300 +0.50(+0.60%)
Apr 15, 2021 83.65 84.00 83.65 84.00 1,775 -0.85(-1.00%)
Apr 14, 2021 84.85 84.85 84.85 6 +0.00(+0.00%)
Apr 13, 2021 84.85 84.85 84.85 50 +0.00(+0.00%)
Apr 12, 2021 84.00 84.85 84.00 84.85 1,775 +1.75(+2.11%)
Apr 08, 2021 83.10 83.10 83.10 0 +3.10(+3.87%)
Apr 06, 2021 80.00 80.00 80.00 0 +1.30(+1.65%)
Apr 05, 2021 78.70 78.70 78.70 6 +0.00(+0.00%)
Mar 31, 2021 78.70 78.70 78.70 0 +0.00(+0.00%)
Mar 24, 2021 78.70 78.70 78.70 0 +1.50(+1.94%)
Mar 23, 2021 77.95 77.95 77.20 77.20 634 -1.78(-2.25%)
Mar 22, 2021 78.98 78.98 78.98 2 +0.00(+0.00%)
Mar 19, 2021 78.98 78.98 78.98 86 +0.00(+0.00%)
Mar 18, 2021 78.98 78.98 78.98 78.98 211 +1.98(+2.57%)
Mar 17, 2021 77.00 77.00 77.00 77.00 237 +0.30(+0.39%)
Mar 16, 2021 76.67 76.70 76.67 76.70 340 +1.60(+2.13%)
Mar 15, 2021 75.10 75.10 75.10 75.10 481 -0.57(-0.76%)
Mar 11, 2021 75.67 75.67 75.67 0 +1.03(+1.39%)
Mar 09, 2021 74.64 74.64 74.64 0 +2.54(+3.52%)
Mar 08, 2021 72.10 72.10 72.10 72.10 2,259 -1.90(-2.57%)
Mar 04, 2021 74.00 74.00 74.00 0 +1.19(+1.63%)
Mar 03, 2021 72.80 72.81 72.80 72.81 500 -0.74(-1.01%)
Mar 02, 2021 73.55 73.55 73.55 73.55 476 -1.24(-1.66%)
Mar 01, 2021 74.16 74.79 74.16 74.79 910 +3.23(+4.51%)
Feb 26, 2021 71.56 71.56 71.56 71.56 1,100 -0.50(-0.69%)
Feb 25, 2021 72.06 72.06 72.06 72.06 963 +0.80(+1.12%)
Feb 24, 2021 71.26 71.26 71.26 71.26 575 -1.50(-2.06%)
Feb 23, 2021 73.07 73.07 72.76 72.76 696 +2.46(+3.50%)
Feb 22, 2021 70.30 70.30 70.30 70.30 135 -1.70(-2.36%)
Feb 18, 2021 72.00 72.00 72.00 0 -0.67(-0.92%)
Feb 17, 2021 72.70 72.72 72.61 72.67 6,150 +0.28(+0.38%)
Feb 16, 2021 72.39 72.39 72.39 72.39 4,592 -1.91(-2.56%)
Feb 12, 2021 74.30 74.30 74.30 74.30 200 +0.33(+0.45%)
Feb 11, 2021 73.97 73.97 73.97 73.97 507 -4.30(-5.49%)
Feb 10, 2021 77.65 78.27 77.45 78.27 4,337 -0.73(-0.92%)
Feb 09, 2021 79.00 79.00 79.00 53 +0.00(+0.00%)
Feb 08, 2021 79.00 79.00 77.90 79.00 722 +2.90(+3.81%)
Feb 05, 2021 76.10 76.10 76.10 32 +0.00(+0.00%)
Feb 04, 2021 77.95 77.95 76.10 76.10 232 -3.20(-4.04%)
Feb 03, 2021 79.30 79.30 79.30 79.30 569 +1.55(+1.99%)
Feb 02, 2021 77.75 77.75 77.50 77.75 1,060 +3.35(+4.50%)
Feb 01, 2021 74.40 74.40 74.40 74.40 339 -2.10(-2.75%)
Jan 29, 2021 76.50 76.50 76.50 979 +0.00(+0.00%)
Jan 28, 2021 76.50 76.50 76.50 50 +0.00(+0.00%)
Jan 27, 2021 76.72 77.97 76.50 76.50 757 -0.95(-1.23%)
Jan 26, 2021 77.45 77.45 77.45 77.45 625 +2.65(+3.54%)
Jan 25, 2021 74.80 74.80 74.80 158 +0.00(+0.00%)
Jan 22, 2021 74.40 74.80 74.14 74.80 1,100 +0.51(+0.69%)
Jan 21, 2021 74.80 74.80 74.29 74.29 551 -0.96(-1.28%)
Jan 20, 2021 75.25 75.25 75.25 600 +0.00(+0.00%)
Jan 15, 2021 75.25 75.25 75.25 0 +0.00(+0.00%)
Jan 14, 2021 75.25 75.25 75.25 106 +0.00(+0.00%)
Jan 13, 2021 75.70 76.15 75.25 75.25 1,640 -0.75(-0.99%)
Jan 12, 2021 76.00 76.00 76.00 9,800 +0.00(+0.00%)
Jan 11, 2021 76.00 76.00 76.00 76.00 589 -1.70(-2.19%)
Jan 08, 2021 77.70 77.70 77.70 8 +0.00(+0.00%)
Jan 07, 2021 78.00 78.00 77.70 77.70 408 +0.75(+0.97%)
Jan 05, 2021 76.95 76.95 76.95 0 -2.10(-2.66%)
Jan 04, 2021 79.05 79.05 79.05 79.05 414 +0.52(+0.66%)
Dec 31, 2020 78.53 78.53 78.53 200 +0.06(+0.08%)
Dec 30, 2020 78.47 78.47 78.47 78.47 200 +0.47(+0.60%)
Dec 29, 2020 78.00 78.00 78.00 657 +0.00(+0.00%)
Dec 28, 2020 78.00 78.00 78.00 78.00 200 +1.74(+2.28%)
Dec 24, 2020 76.26 76.26 76.26 31 +0.00(+0.00%)
Dec 23, 2020 76.26 76.26 76.26 76.26 212 -0.64(-0.83%)
Dec 22, 2020 76.90 76.90 76.90 76.90 200 +0.74(+0.97%)
Dec 18, 2020 76.16 76.16 76.16 0 -1.22(-1.57%)
Dec 17, 2020 77.38 77.38 77.38 77.38 168 +0.67(+0.88%)
Dec 16, 2020 77.10 77.10 76.70 76.70 417 +0.34(+0.45%)
Dec 15, 2020 76.36 76.36 76.36 76.36 100 -1.24(-1.60%)
Dec 14, 2020 77.60 77.60 77.60 765 +0.00(+0.00%)
Dec 11, 2020 77.60 77.60 77.60 259 +0.00(+0.00%)
Dec 10, 2020 77.60 77.60 77.60 57 +0.00(+0.00%)
Dec 09, 2020 77.60 77.60 77.60 43 +0.00(+0.00%)
Dec 08, 2020 77.60 77.60 77.60 77.60 285 -1.40(-1.78%)
Dec 07, 2020 79.00 79.00 79.00 79.00 525 +0.45(+0.58%)
Dec 04, 2020 78.61 78.61 78.55 78.55 5,300 +0.38(+0.48%)
Dec 03, 2020 78.17 78.17 78.17 78.17 335 +0.62(+0.81%)
Dec 02, 2020 77.55 77.55 77.55 77.55 465 -2.25(-2.82%)
Dec 01, 2020 79.80 79.80 79.80 79.80 670 -1.95(-2.39%)
Nov 30, 2020 81.75 81.75 81.75 81.75 568 +0.60(+0.74%)
Nov 27, 2020 81.15 81.15 81.15 81.15 100 +0.65(+0.81%)
Nov 25, 2020 80.50 80.50 80.50 80.50 700 +2.20(+2.81%)
Nov 24, 2020 78.30 78.30 78.30 78.30 230 -1.55(-1.94%)
Nov 23, 2020 79.90 79.90 79.85 79.85 2,330 -1.65(-2.02%)
Nov 20, 2020 81.50 81.50 81.50 81.50 200 +0.30(+0.37%)
Nov 19, 2020 81.20 81.20 81.20 5 +0.00(+0.00%)
Nov 18, 2020 81.53 81.53 81.20 81.20 12,455 +0.90(+1.12%)
Nov 17, 2020 80.30 80.30 80.30 20 +0.00(+0.00%)
Nov 16, 2020 80.00 80.30 80.00 80.30 302 +1.00(+1.26%)
Nov 13, 2020 79.30 79.30 79.30 79.30 100 +0.05(+0.06%)
Nov 11, 2020 79.25 79.25 79.25 0 +1.15(+1.47%)
Nov 10, 2020 78.10 78.10 78.10 2,815 +0.00(+0.00%)
Nov 09, 2020 78.10 78.10 78.10 78.10 132 -1.45(-1.82%)
Nov 06, 2020 79.00 79.55 79.00 79.55 1,300 -0.30(-0.38%)
Nov 05, 2020 81.00 81.00 79.85 79.85 5,166 +0.75(+0.95%)
Nov 04, 2020 78.89 79.10 78.89 79.10 300 +2.80(+3.67%)
Nov 03, 2020 76.30 76.30 76.30 76.30 220 +0.45(+0.59%)
Nov 02, 2020 75.45 75.85 75.45 75.85 400 +1.05(+1.40%)
Oct 30, 2020 74.80 74.80 74.80 86 +0.00(+0.00%)
Oct 29, 2020 74.80 74.80 74.80 74.80 270 -1.45(-1.90%)
Oct 28, 2020 76.25 76.25 76.25 76.25 8,094 -3.75(-4.69%)
Oct 27, 2020 81.08 81.08 80.00 80.00 3,200 +2.10(+2.70%)
Oct 26, 2020 77.90 77.90 77.90 77.90 100 +0.20(+0.26%)
Oct 23, 2020 77.42 77.70 77.42 77.70 800 -0.10(-0.13%)
Oct 22, 2020 77.17 77.80 77.05 77.80 400 -1.17(-1.48%)
Oct 21, 2020 78.90 78.97 78.90 78.97 459 -1.23(-1.54%)
Oct 20, 2020 80.04 80.20 80.04 80.20 1,600 +0.30(+0.38%)
Oct 19, 2020 81.45 81.45 79.85 79.90 334 -1.85(-2.26%)
Oct 16, 2020 81.75 81.75 81.75 58 +0.00(+0.00%)
Oct 15, 2020 81.75 81.75 81.75 8 +0.00(+0.00%)
Oct 14, 2020 81.75 81.75 81.75 81.75 158 +0.15(+0.18%)
Oct 13, 2020 81.60 81.60 81.60 81.60 258 +0.72(+0.89%)
Oct 12, 2020 80.58 80.88 80.58 80.88 623 +0.63(+0.79%)
Oct 09, 2020 80.25 80.25 80.25 1 +0.00(+0.00%)
Oct 08, 2020 80.03 80.25 79.60 80.25 2,731 -0.04(-0.05%)
Oct 07, 2020 80.50 80.50 80.29 80.29 1,442 -0.26(-0.32%)
Oct 06, 2020 80.55 80.55 80.55 80.55 175 -1.55(-1.89%)
Oct 05, 2020 82.10 82.10 82.10 123 +0.00(+0.00%)
Oct 02, 2020 81.63 82.20 81.63 82.10 1,100 +0.70(+0.86%)
Oct 01, 2020 81.53 81.53 81.40 81.40 1,111 +0.50(+0.62%)
Sep 30, 2020 80.90 80.90 80.90 37 +0.00(+0.00%)
Sep 29, 2020 80.90 80.90 80.90 103 +0.00(+0.00%)
Sep 28, 2020 80.90 80.90 80.90 80.90 130 +0.95(+1.19%)
Sep 25, 2020 79.95 79.95 79.95 76 +0.00(+0.00%)
Sep 24, 2020 79.45 79.95 79.45 79.95 1,089 -0.75(-0.93%)
Sep 23, 2020 80.70 80.70 80.70 80.70 350 -2.07(-2.50%)
Sep 22, 2020 82.77 82.77 82.77 174 +0.00(+0.00%)
Sep 21, 2020 82.77 82.77 82.77 45 +0.00(+0.00%)
Sep 18, 2020 83.05 83.05 82.77 82.77 1,100 +0.42(+0.51%)
Sep 17, 2020 82.35 82.35 82.35 9 +0.00(+0.00%)
Sep 16, 2020 82.50 82.50 82.35 82.35 3,733 +1.15(+1.42%)
Sep 15, 2020 81.20 81.20 81.20 81.20 1,057 +1.95(+2.46%)
Sep 14, 2020 79.25 79.25 79.25 200 +0.00(+0.00%)
Sep 11, 2020 79.25 79.25 79.25 34 +0.00(+0.00%)
Sep 10, 2020 79.25 79.25 79.25 79.25 230 -1.40(-1.74%)
Sep 09, 2020 80.00 80.65 80.00 80.65 205 +3.00(+3.86%)
Sep 08, 2020 77.42 77.65 77.42 77.65 200 +2.80(+3.74%)
Sep 04, 2020 75.80 75.80 74.20 74.85 500 -2.05(-2.67%)
Sep 03, 2020 76.90 76.90 76.90 17 +0.00(+0.00%)
Sep 02, 2020 76.90 76.90 76.90 76.90 140 +0.84(+1.10%)
Sep 01, 2020 76.06 76.06 76.06 76.06 4,255 -0.98(-1.28%)
Aug 31, 2020 77.05 77.05 77.05 631 +0.00(+0.00%)
Aug 28, 2020 77.05 77.05 77.05 2 +0.00(+0.00%)
Aug 27, 2020 77.75 77.75 77.05 77.05 370 -1.90(-2.41%)
Aug 26, 2020 78.95 78.95 78.95 50 +0.00(+0.00%)
Aug 25, 2020 78.95 78.95 78.95 6 +0.00(+0.00%)
Aug 24, 2020 79.24 79.24 78.95 78.95 4,000 -0.50(-0.63%)
Aug 21, 2020 79.45 79.45 79.45 6 +0.00(+0.00%)
Aug 20, 2020 79.45 79.45 79.45 800 +0.00(+0.00%)
Aug 19, 2020 79.45 79.45 79.45 77 +0.00(+0.00%)
Aug 18, 2020 79.45 79.45 79.45 79.45 433 -0.50(-0.62%)
Aug 17, 2020 79.95 79.95 79.95 79.95 177 +1.17(+1.49%)
Aug 13, 2020 78.78 78.78 78.78 0 -0.37(-0.47%)
Aug 12, 2020 79.15 79.15 79.15 79.15 500 +0.79(+1.01%)
Aug 11, 2020 78.08 78.08 78.36 234 +0.28(+0.36%)
Aug 10, 2020 78.08 78.08 78.08 64 +0.00(+0.00%)
Aug 07, 2020 77.80 78.08 77.80 78.08 1,000 -0.07(-0.09%)
Aug 06, 2020 77.85 78.15 77.85 78.15 363 -0.40(-0.51%)
Aug 04, 2020 78.55 78.55 78.55 0 +0.00(+0.00%)
Aug 03, 2020 78.55 78.55 78.55 200 +0.00(+0.00%)
Jul 31, 2020 78.55 78.55 78.55 4 +0.00(+0.00%)
Jul 30, 2020 78.55 78.55 78.55 78.55 102 -1.40(-1.75%)
Jul 29, 2020 79.40 79.95 79.30 79.95 520 +0.75(+0.94%)
Jul 28, 2020 79.28 79.28 79.20 79.20 504 -1.13(-1.41%)
Jul 27, 2020 80.00 80.33 80.00 80.33 295 +2.48(+3.19%)
Jul 24, 2020 77.10 77.85 77.10 77.85 300 +0.75(+0.97%)
Jul 22, 2020 77.10 77.10 77.10 0 -0.40(-0.52%)
Jul 21, 2020 77.49 77.50 77.49 77.50 210 +0.25(+0.32%)
Jul 20, 2020 77.95 77.95 77.20 77.25 706 -2.10(-2.65%)
Jul 17, 2020 79.20 79.35 79.20 79.35 300 +7.40(+10.28%)
Jul 16, 2020 71.75 71.95 71.30 71.95 910 +1.36(+1.93%)
Jul 15, 2020 70.59 70.59 70.59 70.59 714 +0.69(+0.99%)
Jul 14, 2020 69.80 69.90 69.80 69.90 2,321 -0.97(-1.37%)
Jul 13, 2020 70.87 70.87 70.87 70.87 582 +0.31(+0.44%)
Jul 10, 2020 70.55 70.56 70.55 70.56 1,600 -1.19(-1.66%)
Jul 09, 2020 71.75 71.75 71.75 71.75 102 -0.57(-0.79%)
Jul 08, 2020 72.32 72.32 72.32 72.32 128 -0.33(-0.45%)
Jul 07, 2020 72.65 72.65 72.65 26 +0.00(+0.00%)
Jul 06, 2020 72.15 72.65 71.89 72.65 10,106 +1.25(+1.75%)
Jul 02, 2020 71.95 72.10 71.35 71.40 1,000 -2.95(-3.97%)
Jul 01, 2020 74.35 74.35 74.35 74.35 100 +3.30(+4.64%)
Jun 29, 2020 71.05 71.05 71.05 0 +0.00(+0.00%)
Jun 26, 2020 71.05 71.05 71.05 71.05 300 +0.05(+0.07%)
Jun 25, 2020 71.00 71.00 71.00 39 +0.00(+0.00%)
Jun 24, 2020 71.00 71.00 71.00 105 +0.00(+0.00%)
Jun 23, 2020 71.00 71.00 71.00 71.00 237 +1.33(+1.90%)
Jun 22, 2020 70.00 70.00 69.67 69.67 500 +2.02(+2.99%)
Jun 19, 2020 67.65 67.65 67.65 24 +0.00(+0.00%)
Jun 18, 2020 67.65 67.65 67.65 67.65 108 -1.10(-1.60%)
Jun 17, 2020 68.65 69.03 68.65 68.75 903 +0.10(+0.15%)
Jun 16, 2020 68.65 68.65 68.65 68.65 169 -0.61(-0.88%)
Jun 15, 2020 67.55 69.26 67.55 69.26 392 +1.66(+2.46%)
Jun 12, 2020 67.25 67.80 66.80 67.60 1,900 -1.60(-2.31%)
Jun 11, 2020 69.20 69.20 69.20 69.20 102 -0.08(-0.12%)
Jun 10, 2020 69.23 69.75 69.23 69.28 395 -0.77(-1.10%)
Jun 09, 2020 68.20 70.05 68.20 70.05 1,213 +1.00(+1.45%)
Jun 08, 2020 69.74 69.74 69.05 69.05 455 -3.10(-4.30%)
Jun 05, 2020 72.05 72.15 72.05 72.15 1,900 +1.45(+2.05%)
Jun 04, 2020 70.70 70.70 70.70 82 +0.00(+0.00%)
Jun 02, 2020 70.70 70.70 70.70 0 +1.20(+1.73%)
Jun 01, 2020 69.45 69.50 69.45 69.50 470 -0.40(-0.57%)
May 29, 2020 69.90 69.90 69.90 69.90 200 +0.85(+1.23%)
May 28, 2020 69.64 69.64 69.05 69.05 334 +1.80(+2.68%)
May 27, 2020 67.25 67.25 67.25 67.25 808 -0.90(-1.32%)
May 26, 2020 67.50 68.15 67.50 68.15 383 +1.37(+2.05%)
May 22, 2020 66.78 66.78 66.78 587 +0.00(+0.00%)
May 21, 2020 66.78 66.78 66.78 66.78 400 +1.38(+2.11%)
May 20, 2020 65.40 65.40 65.40 10 +0.00(+0.00%)
May 19, 2020 65.40 65.40 65.20 65.40 387 +0.83(+1.29%)
May 18, 2020 64.57 64.57 64.57 70 +0.00(+0.00%)
May 15, 2020 63.50 64.57 63.50 64.57 300 +1.12(+1.77%)
May 14, 2020 63.93 63.93 63.45 63.45 300 +0.30(+0.48%)
May 13, 2020 63.15 63.15 63.15 78 +0.00(+0.00%)
May 12, 2020 63.15 63.15 63.15 80 +0.00(+0.00%)
May 11, 2020 63.15 63.15 63.15 50 +0.00(+0.00%)
May 08, 2020 63.15 63.15 63.15 63.15 500 +0.37(+0.59%)
May 07, 2020 62.78 62.78 62.78 62.78 398 +1.36(+2.21%)
May 06, 2020 61.72 61.72 61.42 61.42 900 -1.72(-2.72%)
May 05, 2020 63.00 63.91 63.00 63.14 1,625 +0.54(+0.86%)
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.