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 (%)
Feb 28, 2018 43.06 43.06 42.75 42.75 820 -0.35(-0.81%)
Feb 27, 2018 43.35 43.35 43.10 43.10 290 -0.02(-0.05%)
Feb 21, 2018 43.12 43.12 43.12 241 +1.72(+4.15%)
Feb 20, 2018 41.90 41.90 41.40 41.40 1,006 -0.58(-1.37%)
Feb 16, 2018 41.98 41.98 41.98 0 +0.73(+1.76%)
Feb 15, 2018 41.29 41.35 41.20 41.25 645 +1.29(+3.23%)
Feb 14, 2018 40.53 40.53 39.96 39.96 901 +1.66(+4.33%)
Feb 13, 2018 38.15 38.47 38.15 38.30 763 +0.20(+0.52%)
Feb 12, 2018 38.45 38.45 38.09 38.10 824 +0.70(+1.86%)
Feb 09, 2018 37.40 37.40 37.40 37.40 150 -0.45(-1.18%)
Feb 08, 2018 38.00 38.10 37.60 37.85 2,070 +0.32(+0.85%)
Feb 06, 2018 37.53 37.53 37.53 0 -2.47(-6.17%)
Feb 02, 2018 40.00 40.00 40.00 60 -0.95(-2.32%)
Feb 01, 2018 40.95 40.95 40.95 40.95 172 +0.01(+0.02%)
Jan 31, 2018 41.00 41.00 40.65 40.94 2,863 +0.37(+0.91%)
Jan 30, 2018 40.57 40.57 40.57 40.57 551 -0.42(-1.02%)
Jan 29, 2018 41.12 41.12 40.74 40.99 1,405 -0.36(-0.87%)
Jan 26, 2018 41.35 41.35 41.35 41.35 917 -0.05(-0.13%)
Jan 25, 2018 41.43 41.75 41.41 41.41 972 -1.19(-2.79%)
Jan 24, 2018 42.45 42.59 42.45 42.59 975 +0.42(+1.01%)
Jan 23, 2018 42.17 42.17 42.17 42.17 637 +1.22(+2.98%)
Jan 22, 2018 41.45 41.45 40.95 40.95 471 +0.05(+0.12%)
Jan 19, 2018 40.90 40.90 40.90 40.90 200 +0.70(+1.74%)
Jan 18, 2018 40.20 40.20 40.20 40.20 200 -0.80(-1.95%)
Jan 17, 2018 40.65 41.00 40.65 41.00 560 +0.55(+1.36%)
Jan 16, 2018 40.16 40.45 40.15 40.45 1,448 +0.55(+1.38%)
Jan 12, 2018 39.90 39.90 39.90 0 +0.06(+0.15%)
Jan 11, 2018 39.84 39.84 39.84 39.84 200 +0.09(+0.23%)
Jan 10, 2018 39.33 39.75 39.33 39.75 360 +0.30(+0.76%)
Jan 09, 2018 39.45 39.45 39.45 39.45 654 -0.20(-0.50%)
Jan 08, 2018 39.65 39.65 39.65 39.65 495 -0.30(-0.75%)
Jan 05, 2018 39.70 39.95 39.70 39.95 732 +0.22(+0.55%)
Jan 04, 2018 39.73 39.73 39.73 39.73 270 +0.33(+0.84%)
Jan 03, 2018 39.10 39.40 39.10 39.40 1,323 +0.00(+0.00%)
Dec 28, 2017 39.40 39.40 39.40 93 +0.08(+0.21%)
Dec 27, 2017 38.75 39.32 38.75 39.32 1,054 +0.48(+1.22%)
Dec 26, 2017 38.84 38.84 38.84 38.84 334 -0.15(-0.38%)
Dec 22, 2017 38.94 38.99 38.94 38.99 275 +0.21(+0.54%)
Dec 21, 2017 38.83 38.83 38.78 38.78 310 -0.05(-0.14%)
Dec 20, 2017 38.84 38.84 38.84 38.84 200 -0.38(-0.96%)
Dec 18, 2017 39.21 39.21 39.21 70 +0.56(+1.45%)
Dec 14, 2017 38.65 38.65 38.65 60 -0.60(-1.53%)
Dec 13, 2017 39.05 39.25 39.05 39.25 201 +0.16(+0.41%)
Dec 12, 2017 38.90 39.09 38.90 39.09 310 +0.30(+0.77%)
Dec 11, 2017 38.79 38.79 38.79 38.79 278 -0.93(-2.35%)
Dec 08, 2017 39.80 39.80 39.72 39.72 1,128 +0.52(+1.34%)
Dec 06, 2017 39.20 39.20 39.20 0 +0.40(+1.03%)
Dec 05, 2017 38.50 38.80 38.50 38.80 794 +0.74(+1.94%)
Nov 30, 2017 38.06 38.06 38.06 40 -0.39(-1.01%)
Nov 27, 2017 38.45 38.45 38.45 498 -0.41(-1.07%)
Nov 24, 2017 39.08 39.08 38.87 38.87 630 +0.18(+0.45%)
Nov 22, 2017 38.69 38.69 38.69 38.69 100 +0.67(+1.76%)
Nov 20, 2017 38.02 38.02 38.02 0 -0.02(-0.05%)
Nov 17, 2017 38.06 38.06 38.04 38.04 235 -0.26(-0.68%)
Nov 16, 2017 38.30 38.30 38.30 38.30 109 +0.45(+1.19%)
Nov 15, 2017 37.85 37.85 37.85 37.85 240 -0.10(-0.26%)
Nov 14, 2017 37.91 37.95 37.91 37.95 302 -0.05(-0.13%)
Nov 13, 2017 38.00 38.00 38.00 38.00 1,163 -0.32(-0.84%)
Nov 10, 2017 38.32 38.32 38.32 38.32 325 +0.36(+0.95%)
Nov 08, 2017 37.96 37.96 37.96 0 +0.59(+1.57%)
Nov 07, 2017 37.35 37.38 37.35 37.38 720 -0.15(-0.39%)
Nov 03, 2017 37.52 37.52 37.52 26 -0.09(-0.24%)
Nov 02, 2017 37.15 37.61 37.15 37.61 300 -0.02(-0.04%)
Oct 31, 2017 37.62 37.62 37.62 0 -0.17(-0.46%)
Oct 30, 2017 37.86 37.86 37.80 37.80 1,206 +0.26(+0.68%)
Oct 27, 2017 37.00 37.54 37.00 37.54 305 +1.24(+3.43%)
Oct 25, 2017 36.30 36.30 36.30 0 +0.25(+0.71%)
Oct 24, 2017 36.24 36.24 36.05 36.05 392 -0.45(-1.23%)
Oct 19, 2017 36.49 36.49 36.49 0 -0.01(-0.01%)
Oct 18, 2017 36.50 36.50 36.50 36.50 790 +0.51(+1.40%)
Oct 17, 2017 36.24 36.24 35.99 35.99 600 -0.71(-1.92%)
Oct 11, 2017 36.70 36.70 36.70 67 +0.12(+0.33%)
Oct 10, 2017 36.34 36.58 36.34 36.58 420 +0.42(+1.16%)
Oct 09, 2017 36.16 36.16 36.16 36.16 316 +0.67(+1.90%)
Oct 04, 2017 35.48 35.48 35.48 0 +0.59(+1.68%)
Oct 02, 2017 34.90 34.90 34.90 0 -0.35(-0.99%)
Sep 29, 2017 34.80 35.25 34.80 35.25 770 +0.76(+2.21%)
Sep 27, 2017 34.49 34.49 34.49 50 -0.26(-0.75%)
Sep 26, 2017 34.75 34.75 34.75 34.75 489 -1.05(-2.93%)
Sep 19, 2017 35.80 35.80 35.80 101 -0.49(-1.35%)
Sep 15, 2017 36.29 36.29 36.29 80 +0.51(+1.43%)
Sep 14, 2017 35.48 35.78 35.48 35.78 1,205 +0.41(+1.17%)
Sep 13, 2017 35.37 35.37 35.37 35.37 860 -0.22(-0.62%)
Sep 12, 2017 35.59 35.59 35.59 35.59 135 -0.41(-1.14%)
Sep 11, 2017 36.00 36.00 35.99 35.99 240 -0.07(-0.18%)
Sep 08, 2017 35.74 36.06 35.74 36.06 200 +0.40(+1.12%)
Sep 07, 2017 35.43 35.66 35.43 35.66 220 +0.36(+1.02%)
Sep 06, 2017 35.30 35.30 35.30 35.30 1,300 -0.25(-0.70%)
Aug 31, 2017 35.55 35.55 35.55 0 +0.20(+0.57%)
Aug 30, 2017 35.35 35.35 35.35 35.35 460 -0.45(-1.26%)
Aug 29, 2017 35.41 35.80 35.40 35.80 622 +0.44(+1.24%)
Aug 28, 2017 35.36 35.36 35.36 35.36 210 -0.27(-0.76%)
Aug 25, 2017 35.63 35.63 35.63 35.63 15,190 +0.83(+2.39%)
Aug 24, 2017 34.80 34.80 34.80 34.80 420 -0.28(-0.80%)
Aug 23, 2017 35.08 35.08 35.08 35.08 139 +0.12(+0.34%)
Aug 22, 2017 34.75 34.96 34.72 34.96 2,116 +0.71(+2.07%)
Aug 18, 2017 34.25 34.25 34.25 0 -0.49(-1.41%)
Aug 17, 2017 34.70 34.74 34.70 34.74 1,005 -0.17(-0.49%)
Aug 16, 2017 34.91 34.91 34.91 34.91 177 +0.26(+0.75%)
Aug 15, 2017 34.65 34.65 34.65 34.65 240 -0.23(-0.65%)
Aug 14, 2017 34.68 35.10 34.68 34.88 650 +0.20(+0.56%)
Aug 11, 2017 34.60 34.68 34.60 34.68 793 -0.10(-0.29%)
Aug 10, 2017 35.09 35.09 34.78 34.78 460 -0.68(-1.92%)
Aug 04, 2017 35.46 35.46 35.46 0 +0.02(+0.07%)
Aug 03, 2017 35.58 35.58 35.44 35.44 812 -0.02(-0.06%)
Aug 01, 2017 35.46 35.46 35.46 0 +0.56(+1.59%)
Jul 31, 2017 35.07 35.35 34.85 34.90 2,020 -0.55(-1.55%)
Jul 28, 2017 36.25 36.25 35.26 35.45 600 -1.13(-3.09%)
Jul 27, 2017 36.58 36.58 36.58 36.58 160 +0.11(+0.30%)
Jul 26, 2017 36.35 36.47 36.10 36.47 1,368 -0.32(-0.87%)
Jul 25, 2017 36.79 36.79 36.79 36.79 141 +0.34(+0.93%)
Jul 24, 2017 36.89 36.89 36.45 36.45 513 -0.40(-1.09%)
Jul 21, 2017 36.58 36.85 36.58 36.85 5,550 +1.08(+3.02%)
Jul 20, 2017 35.77 35.77 35.77 35.77 131 +0.00(+0.00%)
Jul 19, 2017 35.51 35.77 35.51 35.77 554 +0.25(+0.70%)
Jul 18, 2017 35.52 35.52 35.52 35.52 655 +0.15(+0.42%)
Jul 17, 2017 35.37 35.37 35.37 35.37 150 +0.02(+0.06%)
Jul 14, 2017 35.45 35.45 35.35 35.35 400 +0.12(+0.34%)
Jul 12, 2017 35.23 35.23 35.23 35 +0.53(+1.53%)
Jul 11, 2017 34.70 34.70 34.70 34.70 207 +0.11(+0.32%)
Jul 10, 2017 34.83 34.83 34.59 34.59 495 -0.36(-1.03%)
Jul 07, 2017 34.72 34.95 34.70 34.95 995 +0.11(+0.30%)
Jul 06, 2017 35.04 35.04 34.84 34.84 661 +0.00(+0.01%)
Jul 05, 2017 34.60 34.84 34.45 34.84 1,106 -0.71(-2.00%)
Jul 03, 2017 35.55 35.55 35.55 35.55 80 +0.00(+0.00%)
Jun 30, 2017 35.55 35.55 35.55 80 +0.23(+0.65%)
Jun 29, 2017 35.08 35.32 34.98 35.32 705 -0.23(-0.63%)
Jun 28, 2017 35.51 35.55 35.51 35.55 300 -0.05(-0.15%)
Jun 27, 2017 35.23 35.60 35.23 35.60 380 +0.40(+1.14%)
Jun 26, 2017 35.65 35.65 35.20 35.20 385 -0.16(-0.45%)
Jun 22, 2017 35.36 35.36 35.36 0 +0.18(+0.51%)
Jun 21, 2017 35.18 35.18 35.18 35.18 980 -0.31(-0.87%)
Jun 20, 2017 35.48 35.49 35.48 35.49 380 +0.44(+1.26%)
Jun 16, 2017 35.05 35.05 35.05 0 +0.29(+0.83%)
Jun 15, 2017 34.55 34.76 34.55 34.76 888 -0.27(-0.76%)
Jun 14, 2017 35.15 35.15 35.02 35.02 1,224 +0.12(+0.36%)
Jun 13, 2017 34.93 34.93 34.90 34.90 600 -0.18(-0.51%)
Jun 09, 2017 35.08 35.08 35.08 0 +0.22(+0.63%)
Jun 08, 2017 34.86 34.86 34.86 34.86 350 -0.18(-0.51%)
Jun 07, 2017 35.04 35.04 35.04 35.04 150 +0.39(+1.13%)
Jun 06, 2017 34.64 34.65 34.24 34.65 430 +0.01(+0.03%)
Jun 05, 2017 34.25 34.64 34.20 34.64 883 +0.54(+1.58%)
Jun 02, 2017 34.40 34.40 34.10 34.10 1,400 -0.24(-0.70%)
Jun 01, 2017 34.34 34.34 34.34 34.34 700 +0.26(+0.76%)
May 31, 2017 34.08 34.08 34.08 34.08 100 +0.48(+1.43%)
May 30, 2017 33.66 33.66 33.60 33.60 200 -0.60(-1.75%)
May 25, 2017 34.20 34.20 34.20 435 +0.42(+1.24%)
May 22, 2017 33.78 33.78 33.78 1 -0.03(-0.09%)
May 19, 2017 33.81 33.81 33.81 33.81 230 +0.41(+1.23%)
May 18, 2017 33.40 33.40 33.40 33.40 622 -0.57(-1.68%)
May 17, 2017 33.97 33.97 33.97 33.97 150 +0.02(+0.06%)
May 16, 2017 33.91 33.95 33.91 33.95 375 +0.30(+0.89%)
May 12, 2017 33.65 33.65 33.65 75 +0.29(+0.87%)
May 11, 2017 33.36 33.36 33.36 33.36 644 -0.04(-0.12%)
May 10, 2017 33.40 33.40 33.40 33.40 400 -0.38(-1.12%)
May 09, 2017 33.75 33.78 33.71 33.78 690 +1.39(+4.29%)
May 08, 2017 32.78 32.78 32.39 32.39 11,568 -1.06(-3.17%)
May 04, 2017 33.45 33.45 33.45 0 +0.46(+1.39%)
May 03, 2017 33.49 33.49 32.99 32.99 875 -0.59(-1.76%)
May 02, 2017 33.30 33.58 33.30 33.58 360 +0.44(+1.33%)
May 01, 2017 33.14 33.14 33.14 33.14 120 +0.39(+1.19%)
Apr 28, 2017 33.20 33.20 32.75 32.75 454 -0.66(-1.98%)
Apr 26, 2017 33.41 33.41 33.41 0 -0.09(-0.27%)
Apr 25, 2017 33.20 33.50 33.20 33.50 1,530 +0.92(+2.82%)
Apr 21, 2017 32.58 32.58 32.58 35 -0.24(-0.73%)
Apr 20, 2017 32.82 32.82 32.82 32.82 500 +0.13(+0.40%)
Apr 19, 2017 32.45 32.69 32.45 32.69 645 -0.31(-0.94%)
Apr 13, 2017 33.00 33.00 33.00 0 +0.64(+1.98%)
Apr 12, 2017 32.36 32.36 32.36 32.36 370 -0.05(-0.15%)
Apr 10, 2017 32.41 32.41 32.41 0 +0.21(+0.65%)
Apr 06, 2017 32.20 32.20 32.20 710 -0.14(-0.43%)
Apr 05, 2017 32.34 32.34 32.34 32.34 100 +0.27(+0.84%)
Apr 04, 2017 32.07 32.07 32.07 32.07 155 -0.58(-1.78%)
Apr 03, 2017 32.65 32.65 32.65 32.65 275 -0.30(-0.91%)
Mar 31, 2017 32.60 32.95 32.60 32.95 940 +0.36(+1.10%)
Mar 30, 2017 32.59 32.59 32.59 32.59 950 -0.30(-0.91%)
Mar 29, 2017 32.62 32.89 32.62 32.89 1,377 +0.10(+0.30%)
Mar 28, 2017 32.79 32.79 32.79 32.79 200 -0.46(-1.38%)
Mar 27, 2017 32.80 33.25 32.80 33.25 1,960 +0.49(+1.50%)
Mar 24, 2017 32.80 32.80 32.76 32.76 1,485 +0.01(+0.03%)
Mar 23, 2017 32.75 32.75 32.75 32.75 380 -0.09(-0.27%)
Mar 22, 2017 32.84 32.84 32.84 32.84 250 -0.06(-0.18%)
Mar 21, 2017 32.86 32.90 32.80 32.90 2,095 -0.20(-0.60%)
Mar 20, 2017 32.98 33.10 32.98 33.10 595 +0.50(+1.53%)
Mar 16, 2017 32.60 32.60 32.60 2,200 +0.38(+1.18%)
Mar 14, 2017 32.22 32.22 32.22 0 +0.37(+1.16%)
Mar 13, 2017 31.55 31.85 31.55 31.85 450 +0.75(+2.41%)
Mar 09, 2017 31.10 31.10 31.10 3,500 -0.35(-1.11%)
Mar 08, 2017 31.44 31.45 31.44 31.45 840 +0.07(+0.22%)
Mar 06, 2017 31.38 31.38 31.38 0 +0.07(+0.22%)
Mar 03, 2017 31.16 31.37 31.16 31.31 2,034 -0.17(-0.54%)
Mar 02, 2017 31.20 31.48 31.02 31.48 859 +0.28(+0.90%)
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.