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 (%)
May 27, 2022 10.36 349,702 -0.14(-1.33%)
May 26, 2022 10.40 10.50 10.00 10.50 5,428 +0.10(+0.96%)
May 24, 2022 10.40 47 +0.23(+2.26%)
May 20, 2022 10.17 15,025 +0.00(+0.00%)
May 19, 2022 10.17 10.17 10.17 10.17 59,097 -0.21(-2.02%)
May 17, 2022 10.38 50,000 +0.28(+2.77%)
May 13, 2022 10.10 20,000 +0.00(+0.00%)
May 12, 2022 10.00 10.10 10.00 10.10 4,115 -0.05(-0.49%)
May 11, 2022 10.27 10.40 8.550 10.15 26,682 +2.62(+34.79%)
May 10, 2022 7.530 9.240 7.530 7.530 4,271 -1.47(-16.33%)
May 09, 2022 9.000 9.500 9.000 9.000 5,265 +1.00(+12.50%)
May 06, 2022 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
May 05, 2022 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
May 04, 2022 7.700 8.000 7.700 8.000 7,100 +0.50(+6.67%)
May 03, 2022 7.500 7.500 7.500 7.500 391 -0.50(-6.25%)
Apr 29, 2022 8.000 64 +0.30(+3.90%)
Apr 28, 2022 7.700 7.700 7.700 7.700 901 +0.00(+0.00%)
Apr 25, 2022 7.700 50 -0.55(-6.67%)
Apr 21, 2022 8.250 0 +0.00(+0.00%)
Apr 20, 2022 8.250 8.250 8.250 8.250 100 +0.25(+3.12%)
Apr 19, 2022 8.000 8.000 8.000 8.000 1,028 +0.05(+0.63%)
Apr 18, 2022 7.950 7.950 7.950 7.950 1,033 -0.05(-0.62%)
Apr 14, 2022 8.000 8.000 8.000 8.000 430 +0.00(+0.00%)
Apr 13, 2022 8.100 8.100 8.000 8.000 800 +0.00(+0.00%)
Apr 08, 2022 8.000 0 +0.00(+0.00%)
Apr 07, 2022 7.800 8.000 7.800 8.000 1,100 +0.30(+3.90%)
Apr 05, 2022 7.700 50 +0.00(+0.00%)
Apr 04, 2022 7.700 7.700 7.700 7.700 2,500 +0.70(+10.00%)
Mar 28, 2022 7.000 60 -0.47(-6.29%)
Mar 23, 2022 7.470 200 +0.00(+0.00%)
Mar 21, 2022 7.470 15 -0.09(-1.19%)
Mar 18, 2022 7.560 7.560 7.560 7.560 7,304 +0.25(+3.42%)
Mar 16, 2022 7.310 2,105 +0.26(+3.69%)
Mar 15, 2022 7.150 7.200 7.050 7.050 14,467 -0.37(-4.99%)
Mar 14, 2022 7.420 7.420 7.420 7.420 251,665 +0.29(+4.04%)
Mar 11, 2022 7.400 7.400 7.000 7.132 5,700 -0.07(-0.94%)
Mar 10, 2022 7.270 7.270 7.200 7.200 1,387 -0.21(-2.83%)
Mar 07, 2022 7.410 0 +0.11(+1.51%)
Mar 04, 2022 7.350 7.500 7.000 7.300 7,339 -0.12(-1.62%)
Mar 03, 2022 7.420 7.420 7.420 7.420 4,980 +0.02(+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.