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 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%)
May 03, 2021 80.67 81.85 80.67 80.67 1,758 -1.13(-1.38%)
Apr 30, 2021 81.80 81.80 81.80 20 +0.00(+0.00%)
Apr 29, 2021 83.30 83.30 81.80 81.80 2,048 -2.70(-3.20%)
Apr 27, 2021 84.50 84.50 84.50 0 -0.45(-0.53%)
Apr 26, 2021 84.95 84.95 84.95 84.95 2,040 +0.46(+0.54%)
Apr 23, 2021 84.49 84.49 84.49 43 +0.00(+0.00%)
Apr 22, 2021 84.49 84.49 84.49 84.49 1,039 -0.06(-0.07%)
Apr 21, 2021 84.55 84.55 84.55 84.55 303 -0.80(-0.94%)
Apr 20, 2021 85.35 85.35 85.35 74 +0.00(+0.00%)
Apr 19, 2021 85.35 85.35 85.35 85.35 301 +0.85(+1.01%)
Apr 16, 2021 84.50 84.50 84.50 84.50 1,300 +0.50(+0.60%)
Apr 15, 2021 83.65 84.00 83.65 84.00 1,775 -0.85(-1.00%)
Apr 14, 2021 84.85 84.85 84.85 6 +0.00(+0.00%)
Apr 13, 2021 84.85 84.85 84.85 50 +0.00(+0.00%)
Apr 12, 2021 84.00 84.85 84.00 84.85 1,775 +1.75(+2.11%)
Apr 08, 2021 83.10 83.10 83.10 0 +3.10(+3.87%)
Apr 06, 2021 80.00 80.00 80.00 0 +1.30(+1.65%)
Apr 05, 2021 78.70 78.70 78.70 6 +0.00(+0.00%)
Mar 31, 2021 78.70 78.70 78.70 0 +0.00(+0.00%)
Mar 24, 2021 78.70 78.70 78.70 0 +1.50(+1.94%)
Mar 23, 2021 77.95 77.95 77.20 77.20 634 -1.78(-2.25%)
Mar 22, 2021 78.98 78.98 78.98 2 +0.00(+0.00%)
Mar 19, 2021 78.98 78.98 78.98 86 +0.00(+0.00%)
Mar 18, 2021 78.98 78.98 78.98 78.98 211 +1.98(+2.57%)
Mar 17, 2021 77.00 77.00 77.00 77.00 237 +0.30(+0.39%)
Mar 16, 2021 76.67 76.70 76.67 76.70 340 +1.60(+2.13%)
Mar 15, 2021 75.10 75.10 75.10 75.10 481 -0.57(-0.76%)
Mar 11, 2021 75.67 75.67 75.67 0 +1.03(+1.39%)
Mar 09, 2021 74.64 74.64 74.64 0 +2.54(+3.52%)
Mar 08, 2021 72.10 72.10 72.10 72.10 2,259 -1.90(-2.57%)
Mar 04, 2021 74.00 74.00 74.00 0 +1.19(+1.63%)
Mar 03, 2021 72.80 72.81 72.80 72.81 500 -0.74(-1.01%)
Mar 02, 2021 73.55 73.55 73.55 73.55 476 -1.24(-1.66%)
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.