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 (%)
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%)
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.