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 (%)
Apr 28, 2016 34.45 34.45 34.45 0 -0.16(-0.46%)
Apr 27, 2016 34.00 34.61 34.00 34.61 380 -0.01(-0.03%)
Apr 26, 2016 34.62 34.62 34.62 34.62 295 +0.33(+0.96%)
Apr 25, 2016 34.29 34.29 34.29 34.29 420 +0.44(+1.30%)
Apr 22, 2016 33.77 33.85 33.77 33.85 920 +0.10(+0.30%)
Apr 21, 2016 34.22 34.22 33.75 33.75 2,440 -1.30(-3.71%)
Apr 19, 2016 35.05 35.05 35.05 0 +0.45(+1.30%)
Apr 18, 2016 34.60 34.60 34.60 34.60 100 +0.00(+0.00%)
Apr 15, 2016 34.56 34.60 34.56 34.60 285 +0.15(+0.44%)
Apr 14, 2016 34.65 34.65 34.45 34.45 2,026 -0.55(-1.57%)
Apr 13, 2016 35.08 35.08 35.00 35.00 780 +0.15(+0.43%)
Apr 12, 2016 34.75 34.85 34.75 34.85 517 -0.33(-0.94%)
Apr 11, 2016 34.99 35.18 34.53 35.18 1,218 +0.68(+1.97%)
Apr 08, 2016 34.50 34.50 34.50 34.50 210 +0.18(+0.52%)
Apr 07, 2016 34.32 34.32 34.32 34.32 580 -0.28(-0.81%)
Apr 06, 2016 34.60 34.60 34.60 34.60 280 +0.49(+1.44%)
Apr 01, 2016 34.11 34.11 34.11 1,134 -0.09(-0.26%)
Mar 31, 2016 34.20 34.20 34.20 34.20 650 +0.00(+0.00%)
Mar 30, 2016 34.20 34.20 34.20 34.20 115 +0.84(+2.52%)
Mar 29, 2016 33.10 33.36 33.08 33.36 916 +0.26(+0.79%)
Mar 28, 2016 33.09 33.10 33.09 33.10 575 +0.00(+0.00%)
Mar 24, 2016 33.10 33.10 33.10 0 -0.38(-1.14%)
Mar 23, 2016 33.04 33.48 33.04 33.48 753 -0.19(-0.56%)
Mar 22, 2016 33.67 33.67 33.67 33.67 345 +0.14(+0.40%)
Mar 21, 2016 33.45 33.53 33.45 33.53 1,600 -0.06(-0.16%)
Mar 17, 2016 33.59 33.59 33.59 0 +1.24(+3.83%)
Mar 16, 2016 32.35 32.35 32.35 32.35 114 -0.35(-1.07%)
Mar 15, 2016 32.67 32.70 32.67 32.70 435 -0.20(-0.61%)
Mar 14, 2016 32.90 32.90 32.90 32.90 287 +0.05(+0.15%)
Mar 09, 2016 32.85 32.85 32.85 0 +0.90(+2.82%)
Mar 07, 2016 31.95 31.95 31.95 0 -0.25(-0.78%)
Mar 03, 2016 32.20 32.20 32.20 0 +0.55(+1.74%)
Mar 02, 2016 31.65 31.65 31.65 31.65 260 -0.75(-2.31%)
Mar 01, 2016 32.40 32.40 32.40 32.40 566 +0.45(+1.41%)
Feb 29, 2016 31.95 31.95 31.95 31.95 147 -0.37(-1.14%)
Feb 26, 2016 32.32 32.32 31.94 32.32 1,470 -0.16(-0.49%)
Feb 25, 2016 32.51 32.51 32.48 32.48 455 +0.58(+1.82%)
Feb 24, 2016 31.90 31.90 31.90 31.90 792 -0.44(-1.36%)
Feb 23, 2016 32.34 32.34 32.34 32.34 585 +0.64(+2.02%)
Feb 22, 2016 31.70 31.70 31.70 31.70 188 -0.53(-1.64%)
Feb 19, 2016 32.23 32.23 32.23 32.23 200 -0.79(-2.39%)
Feb 12, 2016 33.02 33.02 33.02 0 -0.68(-2.02%)
Feb 08, 2016 33.70 33.70 33.70 20 -0.25(-0.74%)
Feb 05, 2016 34.15 34.15 33.95 33.95 285 -1.50(-4.23%)
Feb 04, 2016 35.45 35.45 35.45 35.45 210 -0.23(-0.64%)
Feb 03, 2016 35.68 35.68 35.68 35.68 300 +0.25(+0.71%)
Jan 29, 2016 35.43 35.43 35.43 60 +2.93(+9.02%)
Jan 21, 2016 32.50 32.50 32.50 0 -0.10(-0.31%)
Jan 20, 2016 32.60 32.60 32.60 32.60 710 -0.85(-2.54%)
Jan 19, 2016 33.45 33.45 33.45 33.45 961 +0.05(+0.15%)
Jan 15, 2016 33.40 33.40 33.40 0 -1.00(-2.91%)
Jan 14, 2016 34.40 34.40 34.40 34.40 330 -0.47(-1.35%)
Jan 13, 2016 34.87 34.87 34.87 34.87 100 +1.02(+3.01%)
Jan 07, 2016 33.85 33.85 33.85 75 -1.79(-5.02%)
Dec 31, 2015 35.64 35.64 35.64 0 -0.06(-0.17%)
Dec 28, 2015 35.70 35.70 35.70 20 +0.44(+1.25%)
Dec 24, 2015 35.26 35.26 35.26 0 +0.21(+0.60%)
Dec 23, 2015 35.04 35.05 34.95 35.05 3,640 +0.24(+0.69%)
Dec 22, 2015 34.15 34.81 34.15 34.81 2,055 +0.71(+2.08%)
Dec 21, 2015 34.10 34.10 34.10 34.10 1,000 -0.45(-1.30%)
Dec 18, 2015 34.48 34.55 34.48 34.55 2,200 +0.60(+1.77%)
Dec 17, 2015 34.66 34.66 33.95 33.95 280 +0.05(+0.15%)
Dec 14, 2015 33.90 33.90 33.90 0 +0.30(+0.89%)
Dec 11, 2015 33.60 33.60 33.60 33.60 340 -0.95(-2.75%)
Dec 09, 2015 34.55 34.55 34.55 0 -0.30(-0.86%)
Dec 07, 2015 34.85 34.85 34.85 0 -0.22(-0.63%)
Dec 03, 2015 35.07 35.07 35.07 0 +0.02(+0.06%)
Dec 02, 2015 34.69 35.05 34.69 35.05 500 +0.28(+0.81%)
Dec 01, 2015 34.77 34.77 34.77 34.77 110 +0.97(+2.87%)
Nov 25, 2015 33.80 33.80 33.80 4 +0.30(+0.90%)
Nov 23, 2015 33.50 33.50 33.50 0 +0.20(+0.60%)
Nov 19, 2015 33.30 33.30 33.30 2,540 +0.75(+2.30%)
Nov 13, 2015 32.55 32.55 32.55 0 -0.41(-1.24%)
Nov 12, 2015 33.05 33.05 32.96 32.96 930 -0.08(-0.24%)
Nov 11, 2015 33.04 33.04 33.04 33.04 300 +0.42(+1.29%)
Nov 10, 2015 32.62 32.62 32.62 32.62 200 +0.56(+1.75%)
Nov 09, 2015 32.06 32.06 32.06 32.06 200 -0.70(-2.14%)
Nov 05, 2015 32.76 32.76 32.76 0 +0.93(+2.92%)
Nov 04, 2015 31.83 31.83 31.83 31.83 200 +0.63(+2.02%)
Nov 03, 2015 31.20 31.20 31.20 31.20 100 -0.20(-0.64%)
Nov 02, 2015 31.40 31.40 31.40 31.40 200 +0.23(+0.74%)
Oct 29, 2015 31.17 31.17 31.17 0 -0.26(-0.83%)
Oct 28, 2015 31.59 31.59 31.43 31.43 1,630 +0.09(+0.29%)
Oct 27, 2015 31.34 31.34 31.34 31.34 100 -0.10(-0.32%)
Oct 20, 2015 31.44 31.44 31.44 0 +0.18(+0.58%)
Oct 16, 2015 31.26 31.26 31.26 4,200 +0.45(+1.46%)
Oct 13, 2015 30.81 30.81 30.81 5,000 -0.03(-0.10%)
Oct 09, 2015 30.84 30.84 30.84 0 +0.28(+0.92%)
Oct 08, 2015 30.56 30.56 30.56 30.56 1,060 -0.20(-0.65%)
Oct 05, 2015 30.76 30.76 30.76 0 +0.24(+0.79%)
Oct 02, 2015 30.52 30.52 30.52 30.52 2,345 +0.72(+2.42%)
Sep 30, 2015 29.80 29.80 29.80 0 -0.72(-2.36%)
Sep 25, 2015 30.52 30.52 30.52 0 +0.32(+1.06%)
Sep 24, 2015 30.20 30.20 30.20 30.20 290 +0.20(+0.67%)
Sep 23, 2015 30.25 30.25 30.00 30.00 1,175 -1.07(-3.44%)
Sep 21, 2015 31.07 31.07 31.07 0 -0.09(-0.29%)
Sep 18, 2015 31.22 31.22 31.16 31.16 400 +0.41(+1.34%)
Sep 17, 2015 30.75 30.75 30.75 30.75 584 +0.45(+1.48%)
Sep 15, 2015 30.30 30.30 30.30 0 +0.13(+0.42%)
Sep 11, 2015 30.17 30.17 30.17 0 +0.20(+0.68%)
Sep 09, 2015 29.97 29.97 29.97 0 +0.47(+1.59%)
Sep 08, 2015 29.55 29.64 29.50 29.50 4,700 +0.44(+1.51%)
Sep 02, 2015 29.06 29.06 29.06 0 -0.22(-0.75%)
Sep 01, 2015 29.28 29.28 29.28 29.28 410 -0.57(-1.91%)
Aug 28, 2015 29.85 29.85 29.85 1 +0.10(+0.34%)
Aug 27, 2015 29.75 29.75 29.75 29.75 190 +0.65(+2.23%)
Aug 26, 2015 29.10 29.10 29.10 29.10 123 -0.40(-1.36%)
Aug 25, 2015 29.50 29.50 29.50 29.50 200 -0.90(-2.96%)
Aug 19, 2015 30.40 30.40 30.40 38 +0.20(+0.66%)
Aug 18, 2015 30.20 30.20 30.20 30.20 600 -0.34(-1.11%)
Aug 17, 2015 30.54 30.54 30.54 30.54 120 +0.26(+0.86%)
Aug 14, 2015 30.28 30.28 30.28 30.28 595 -0.46(-1.50%)
Aug 13, 2015 30.74 30.74 30.74 30.74 210 +0.57(+1.90%)
Aug 12, 2015 30.17 30.17 30.17 30.17 715 -0.71(-2.29%)
Aug 10, 2015 30.88 30.88 30.88 17 +0.43(+1.40%)
Aug 07, 2015 30.45 30.45 30.45 30.45 500 -0.34(-1.09%)
Aug 06, 2015 30.79 30.79 30.79 30.79 250 +0.14(+0.44%)
Aug 05, 2015 30.65 30.65 30.65 30.65 500 -0.13(-0.42%)
Aug 04, 2015 30.78 30.78 30.78 30.78 350 +0.20(+0.65%)
Aug 03, 2015 30.76 30.76 30.58 30.58 260 -0.29(-0.92%)
Jul 31, 2015 30.75 30.86 30.75 30.86 630 +0.47(+1.55%)
Jul 30, 2015 30.39 30.39 30.39 30.39 635 -0.21(-0.70%)
Jul 29, 2015 30.40 30.61 30.40 30.61 4,245 +1.00(+3.38%)
Jul 27, 2015 29.61 29.61 29.61 0 -0.68(-2.24%)
Jul 24, 2015 30.29 30.29 30.29 30.29 720 +0.19(+0.63%)
Jul 23, 2015 30.10 30.10 30.10 30.10 200 +0.24(+0.80%)
Jul 22, 2015 29.86 29.86 29.86 29.86 373 -0.37(-1.22%)
Jul 20, 2015 30.23 30.23 30.23 0 +0.48(+1.61%)
Jul 17, 2015 29.51 29.75 29.51 29.75 1,380 -0.65(-2.14%)
Jul 16, 2015 30.36 30.40 30.14 30.40 593 +0.20(+0.66%)
Jul 15, 2015 30.17 30.20 30.17 30.20 394 +0.21(+0.70%)
Jul 14, 2015 29.99 29.99 29.99 29.99 308 -0.23(-0.76%)
Jul 13, 2015 30.22 30.22 30.22 30.22 155 -0.03(-0.10%)
Jul 10, 2015 29.90 30.25 29.90 30.25 816 +0.92(+3.14%)
Jul 09, 2015 29.33 29.33 29.33 29.33 435 +0.56(+1.95%)
Jul 08, 2015 28.77 28.77 28.77 28.77 100 +0.80(+2.86%)
Jul 07, 2015 27.76 27.97 27.76 27.97 1,504 -0.02(-0.07%)
Jul 06, 2015 27.99 27.99 27.99 27.99 600 -0.62(-2.17%)
Jul 02, 2015 28.61 28.61 28.61 0 +0.11(+0.39%)
Jun 30, 2015 28.50 28.50 28.50 0 -0.15(-0.52%)
Jun 29, 2015 28.65 28.65 28.65 28.65 478 -1.12(-3.76%)
Jun 25, 2015 29.77 29.77 29.77 0 -0.15(-0.50%)
Jun 24, 2015 29.92 29.92 29.92 29.92 138 -0.17(-0.56%)
Jun 23, 2015 30.09 30.09 30.09 30.09 224 -0.04(-0.13%)
Jun 22, 2015 30.13 30.13 30.13 30.13 100 +1.01(+3.47%)
Jun 19, 2015 29.12 29.12 29.12 29.12 187 -0.56(-1.89%)
Jun 18, 2015 29.68 29.68 29.68 29.68 570 -0.12(-0.40%)
Jun 17, 2015 29.45 29.80 29.45 29.80 8,365 -0.12(-0.40%)
Jun 16, 2015 29.92 29.92 29.92 29.92 2,690 +0.49(+1.66%)
Jun 12, 2015 29.43 29.43 29.43 50 -0.47(-1.57%)
Jun 11, 2015 29.90 29.90 29.90 29.90 695 +0.35(+1.18%)
Jun 10, 2015 29.55 29.55 29.55 29.55 140 +0.41(+1.41%)
Jun 09, 2015 29.14 29.14 29.14 29.14 980 +0.41(+1.44%)
Jun 08, 2015 28.73 28.73 28.73 28.73 439 +0.01(+0.02%)
Jun 05, 2015 28.72 28.72 28.72 28.72 100 -0.78(-2.64%)
Jun 02, 2015 29.50 29.50 29.50 36 -0.20(-0.67%)
Jun 01, 2015 29.90 29.90 29.60 29.70 2,577 -0.12(-0.42%)
May 29, 2015 29.82 29.82 29.82 29.82 229 -0.95(-3.07%)
May 28, 2015 30.60 30.77 30.60 30.77 1,377 +0.99(+3.32%)
May 26, 2015 29.78 29.78 29.78 0 -0.31(-1.03%)
May 22, 2015 30.09 30.09 30.09 0 +0.29(+0.97%)
May 19, 2015 29.80 29.80 29.80 68 -0.49(-1.62%)
May 18, 2015 30.29 30.29 30.29 30.29 140 +0.54(+1.82%)
May 12, 2015 29.75 29.75 29.75 2,750 -0.56(-1.85%)
May 08, 2015 30.31 30.31 30.31 0 -0.18(-0.59%)
May 07, 2015 30.41 30.49 30.41 30.49 709 -0.25(-0.81%)
May 06, 2015 30.57 30.74 30.57 30.74 390 +0.38(+1.25%)
May 05, 2015 30.36 30.36 30.36 30.36 100 -0.45(-1.46%)
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.