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 (%)
Sep 29, 2021 8.810 8.810 8.810 61 +0.00(+0.00%)
Sep 28, 2021 8.800 8.810 8.800 8.810 2,404 -0.32(-3.50%)
Sep 27, 2021 9.300 9.300 9.130 9.130 2,785 -0.22(-2.35%)
Sep 24, 2021 9.330 9.350 9.330 9.350 525 +0.12(+1.30%)
Sep 23, 2021 9.230 9.250 9.230 9.230 11,550 -0.13(-1.39%)
Sep 22, 2021 9.425 9.500 9.360 9.360 9,442 +0.04(+0.38%)
Sep 20, 2021 9.325 9.325 9.325 0 -0.18(-1.84%)
Sep 17, 2021 9.500 9.500 9.500 9.500 519 -0.05(-0.52%)
Sep 16, 2021 9.600 9.600 9.550 9.550 1,500 +0.20(+2.14%)
Sep 15, 2021 9.350 9.350 9.350 9.350 215 -0.15(-1.58%)
Sep 14, 2021 9.280 9.500 9.280 9.500 2,024 +0.25(+2.70%)
Sep 13, 2021 9.250 9.250 9.250 9.250 1,005 -0.23(-2.43%)
Sep 09, 2021 9.480 9.480 9.480 2 +0.11(+1.12%)
Sep 08, 2021 9.375 9.375 9.375 9.375 1,200 -0.04(-0.48%)
Sep 07, 2021 9.420 9.600 9.400 9.420 1,088 +0.03(+0.32%)
Sep 02, 2021 9.390 9.390 9.390 40 +0.19(+2.07%)
Sep 01, 2021 9.200 9.200 9.200 9.200 100 +0.12(+1.38%)
Aug 31, 2021 9.175 9.175 9.075 9.075 2,867 +0.02(+0.28%)
Aug 30, 2021 8.860 9.050 8.860 9.050 1,215 +0.25(+2.84%)
Aug 27, 2021 8.670 8.800 8.670 8.800 10,000 -0.30(-3.30%)
Aug 26, 2021 9.005 9.100 9.005 9.100 1,450 +0.35(+4.00%)
Aug 25, 2021 9.250 9.250 8.750 8.750 11,017 -0.55(-5.91%)
Aug 24, 2021 9.200 9.300 9.150 9.300 6,871 +0.08(+0.81%)
Aug 23, 2021 9.100 9.225 9.100 9.225 4,810 +0.10(+1.10%)
Aug 20, 2021 9.175 9.175 9.125 9.125 500 +0.16(+1.78%)
Aug 19, 2021 8.965 9.350 8.965 8.965 9,366 -0.38(-4.12%)
Aug 18, 2021 9.300 9.350 9.000 9.350 2,315 +0.46(+5.17%)
Aug 17, 2021 8.920 9.000 8.885 8.890 12,250 -0.16(-1.77%)
Aug 16, 2021 9.000 9.050 9.000 9.050 345 -0.02(-0.22%)
Aug 13, 2021 9.100 9.100 8.900 9.070 6,000 +0.17(+1.85%)
Aug 12, 2021 9.050 9.050 8.905 8.905 23,786 -0.20(-2.14%)
Aug 11, 2021 8.520 9.100 8.520 9.100 4,000 +0.35(+4.00%)
Aug 10, 2021 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 06, 2021 8.750 8.750 8.750 1 -0.50(-5.41%)
Aug 05, 2021 9.320 9.400 9.000 9.250 12,705 -0.05(-0.54%)
Aug 04, 2021 9.300 9.300 8.610 9.300 4,250 +0.39(+4.38%)
Aug 03, 2021 9.450 9.450 8.650 8.910 13,100 -0.01(-0.11%)
Aug 02, 2021 8.760 9.300 8.760 8.920 6,705 +0.00(+0.00%)
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%)
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.