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 (%)
Jul 30, 2021 8.980 9.100 8.900 8.920 25,700 -0.06(-0.67%)
Jul 29, 2021 8.950 9.000 8.950 8.980 4,913 +0.23(+2.63%)
Jul 28, 2021 8.860 8.900 8.750 8.750 17,800 -0.26(-2.89%)
Jul 27, 2021 9.010 9.010 9.010 9.010 1,010 +0.25(+2.85%)
Jul 26, 2021 9.020 9.020 8.760 8.760 641 -0.44(-4.78%)
Jul 23, 2021 8.900 9.200 8.900 9.200 475 +0.47(+5.44%)
Jul 21, 2021 8.725 8.725 8.725 2 -0.16(-1.75%)
Jul 20, 2021 8.800 8.880 8.800 8.880 14,495 -0.02(-0.22%)
Jul 19, 2021 8.725 8.900 8.550 8.900 6,325 -0.05(-0.56%)
Jul 16, 2021 9.000 9.000 8.950 8.950 880 -0.05(-0.56%)
Jul 15, 2021 8.830 9.080 8.830 9.000 12,750 -0.07(-0.77%)
Jul 13, 2021 9.070 9.070 9.070 12 +0.00(+0.00%)
Jul 12, 2021 8.610 9.170 8.610 9.070 6,341 +0.32(+3.66%)
Jul 09, 2021 9.000 9.000 8.750 8.750 3,378 +0.00(+0.00%)
Jul 08, 2021 8.570 8.750 8.500 8.750 4,025 +0.22(+2.58%)
Jul 07, 2021 8.550 8.790 8.530 8.530 1,051 -0.51(-5.64%)
Jul 06, 2021 8.760 9.040 8.760 9.040 4,126 +0.19(+2.15%)
Jul 02, 2021 8.950 8.950 8.560 8.850 112,997 -0.05(-0.56%)
Jul 01, 2021 8.755 8.900 8.755 8.900 3,859 +0.17(+1.89%)
Jun 29, 2021 8.735 8.735 8.735 0 -0.35(-3.80%)
Jun 25, 2021 9.080 9.080 9.080 0 -0.03(-0.33%)
Jun 24, 2021 9.110 9.110 9.110 9.110 600 +0.21(+2.36%)
Jun 23, 2021 9.160 9.160 8.610 8.900 3,025 -0.10(-1.11%)
Jun 22, 2021 9.000 9.000 9.000 9.000 150 -0.30(-3.23%)
Jun 21, 2021 9.100 9.300 9.100 9.300 1,882 +0.30(+3.33%)
Jun 18, 2021 9.000 9.250 9.000 9.000 2,025 -0.15(-1.64%)
Jun 17, 2021 9.500 9.500 9.150 9.150 1,620 -0.60(-6.15%)
Jun 16, 2021 9.400 9.750 9.400 9.750 1,000 +0.25(+2.63%)
Jun 14, 2021 9.500 9.500 9.500 0 +0.16(+1.71%)
Jun 11, 2021 9.200 9.340 9.200 9.340 1,900 -0.45(-4.60%)
Jun 10, 2021 9.800 9.800 9.790 9.790 300 +0.64(+6.99%)
Jun 09, 2021 9.550 9.550 9.150 9.150 1,630 -0.70(-7.11%)
Jun 08, 2021 9.600 9.850 9.600 9.850 712 +0.24(+2.55%)
Jun 07, 2021 9.600 9.605 9.400 9.605 2,694 +0.21(+2.18%)
Jun 02, 2021 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 01, 2021 9.155 9.500 9.150 9.400 15,530 +0.15(+1.62%)
May 28, 2021 9.250 9.250 9.250 9.250 150 +0.41(+4.64%)
May 27, 2021 8.840 8.840 8.840 8.840 4,445 -0.91(-9.33%)
May 26, 2021 9.750 9.750 9.750 9.750 215 +0.30(+3.17%)
May 25, 2021 9.450 9.450 9.450 9.450 3,148 -0.25(-2.58%)
May 24, 2021 9.700 9.700 9.700 9.700 972 -0.05(-0.51%)
May 21, 2021 9.750 9.750 9.750 9.750 624 +0.37(+3.94%)
May 20, 2021 9.200 9.850 9.155 9.380 10,065 +0.37(+4.11%)
May 19, 2021 9.010 9.010 9.010 9.010 4,110 -0.39(-4.15%)
May 18, 2021 9.310 9.400 9.310 9.400 21,030 +0.30(+3.30%)
May 17, 2021 9.100 9.110 9.050 9.100 1,355 -0.01(-0.14%)
May 14, 2021 9.050 9.450 9.050 9.113 1,456 +0.24(+2.73%)
May 13, 2021 9.010 9.020 8.850 8.870 5,570 -0.13(-1.44%)
May 11, 2021 9.100 9.100 9.100 9.000 243 -0.10(-1.10%)
May 10, 2021 9.100 9.250 9.100 9.100 800 +0.30(+3.41%)
May 07, 2021 8.990 9.000 8.400 8.800 900 -76.20(-89.65%)
May 05, 2021 85.00 85.00 85.00 52 +3.85(+4.74%)
May 04, 2021 81.15 81.15 81.15 81.15 2,000 +0.48(+0.60%)
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.