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 (%)
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%)
Aug 01, 2022 10.45 10.45 10.45 10.45 530 +0.01(+0.12%)
Jul 29, 2022 10.20 10.44 10.20 10.44 13,708 +0.19(+1.82%)
Jul 26, 2022 10.25 40,000 -0.10(-1.00%)
Jul 25, 2022 10.35 10.35 10.35 10.35 45,000 -0.05(-0.45%)
Jul 21, 2022 10.40 0 +0.01(+0.10%)
Jul 20, 2022 10.39 10.39 10.39 10.39 400 -0.01(-0.10%)
Jul 19, 2022 10.40 10.40 10.40 10.40 705 +0.20(+1.96%)
Jul 18, 2022 10.15 10.20 10.15 10.20 10,895 +0.14(+1.39%)
Jul 15, 2022 10.06 10.06 10.00 10.06 9,519 -0.09(-0.89%)
Jul 13, 2022 10.15 0 +0.15(+1.50%)
Jul 12, 2022 10.00 10.02 10.00 10.00 11,205 -0.05(-0.50%)
Jul 11, 2022 10.05 10.05 10.05 10.05 1,055 -0.05(-0.50%)
Jul 08, 2022 10.10 10.10 10.10 10.10 10,300 +0.74(+7.93%)
Jul 07, 2022 9.010 9.358 9.010 9.358 730 -1.22(-11.52%)
Jul 06, 2022 10.58 10.58 9.900 10.58 6,525 +0.68(+6.83%)
Jul 05, 2022 9.184 9.900 9.184 9.900 1,490 -0.35(-3.41%)
Jun 29, 2022 10.25 1,000 +0.00(+0.00%)
Jun 28, 2022 10.30 10.30 10.25 10.25 15,900 +0.25(+2.50%)
Jun 27, 2022 10.00 10.00 10.00 10.00 3,000 +0.05(+0.50%)
Jun 24, 2022 9.950 9.950 9.900 9.950 18,240 +0.05(+0.51%)
Jun 23, 2022 9.900 9.900 9.900 9.900 2,005 -0.10(-1.00%)
Jun 22, 2022 9.940 10.00 9.940 10.00 123,409 +0.49(+5.15%)
Jun 21, 2022 9.950 9.950 9.510 9.510 103,430 +0.01(+0.11%)
Jun 17, 2022 9.650 9.650 9.500 9.500 1,191 -0.46(-4.62%)
Jun 14, 2022 9.960 0 +0.10(+1.01%)
Jun 13, 2022 9.860 9.860 9.800 9.860 4,656 -0.23(-2.23%)
Jun 08, 2022 10.09 50 +0.05(+0.45%)
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.