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, 2016 35.69 35.69 35.69 35.69 490 +0.09(+0.25%)
Aug 30, 2016 35.60 35.60 35.60 35.60 225 -0.25(-0.70%)
Aug 29, 2016 35.85 35.85 35.85 35.85 239 +0.30(+0.84%)
Aug 26, 2016 35.94 35.98 35.55 35.55 15,115 -0.35(-0.97%)
Aug 25, 2016 35.90 35.90 35.90 35.90 485 +0.03(+0.10%)
Aug 24, 2016 35.88 35.88 35.87 35.87 1,150 -0.42(-1.17%)
Aug 23, 2016 36.55 36.55 36.29 36.29 560 +0.39(+1.09%)
Aug 19, 2016 35.90 35.90 35.90 0 -0.80(-2.18%)
Aug 18, 2016 36.67 36.70 36.50 36.70 1,350 -0.36(-0.97%)
Aug 17, 2016 36.40 37.06 36.40 37.06 900 -0.18(-0.48%)
Aug 16, 2016 37.24 37.24 37.24 37.24 1,100 +0.12(+0.32%)
Aug 12, 2016 37.12 37.12 37.12 0 +0.09(+0.24%)
Aug 11, 2016 36.75 37.03 36.45 37.03 1,207 +0.53(+1.45%)
Aug 10, 2016 36.15 36.50 36.15 36.50 990 +0.40(+1.11%)
Aug 09, 2016 36.05 36.50 36.05 36.10 410 +0.14(+0.39%)
Aug 08, 2016 35.96 35.96 35.96 35.96 1,560 -0.24(-0.66%)
Aug 05, 2016 36.20 36.20 36.20 36.20 204 -0.20(-0.55%)
Aug 04, 2016 36.11 36.40 36.11 36.40 400 +0.29(+0.80%)
Aug 03, 2016 35.73 36.11 35.73 36.11 4,545 -0.36(-0.99%)
Aug 02, 2016 36.47 36.47 36.47 36.47 243 +0.42(+1.17%)
Jul 29, 2016 36.05 36.05 36.05 0 +0.40(+1.12%)
Jul 28, 2016 35.65 35.65 35.65 35.65 150 +0.50(+1.42%)
Jul 27, 2016 35.15 35.15 35.15 35.15 610 -0.75(-2.09%)
Jul 26, 2016 35.97 36.00 35.75 35.90 1,055 +0.34(+0.96%)
Jul 25, 2016 35.20 35.56 35.20 35.56 255 +0.66(+1.89%)
Jul 21, 2016 34.90 34.90 34.90 0 -0.20(-0.57%)
Jul 20, 2016 34.95 35.64 34.95 35.10 1,830 -0.24(-0.68%)
Jul 19, 2016 35.34 35.34 35.34 35.34 245 -0.21(-0.59%)
Jul 18, 2016 35.36 35.55 35.36 35.55 500 -0.07(-0.20%)
Jul 14, 2016 35.62 35.62 35.62 0 +0.37(+1.05%)
Jul 13, 2016 35.25 35.25 35.25 35.25 636 -0.07(-0.20%)
Jul 08, 2016 35.32 35.32 35.32 0 +0.28(+0.80%)
Jun 29, 2016 35.04 35.04 35.04 0 +2.59(+7.98%)
Jun 28, 2016 32.79 32.79 32.45 32.45 1,018 +0.90(+2.85%)
Jun 24, 2016 31.55 31.55 31.55 18 -2.29(-6.77%)
Jun 23, 2016 33.85 33.92 33.84 33.84 600 -0.05(-0.15%)
Jun 22, 2016 33.93 33.93 33.89 33.89 1,050 +1.14(+3.48%)
Jun 17, 2016 32.75 32.75 32.75 0 +0.75(+2.34%)
Jun 16, 2016 32.00 32.00 32.00 32.00 100 -0.68(-2.08%)
Jun 15, 2016 32.68 32.68 32.68 32.68 540 -1.04(-3.08%)
Jun 13, 2016 33.72 33.72 33.72 0 -0.11(-0.33%)
Jun 10, 2016 33.83 33.83 33.83 33.83 100 -0.97(-2.79%)
Jun 08, 2016 34.80 34.80 34.80 0 -0.39(-1.11%)
Jun 07, 2016 35.09 35.19 35.09 35.19 1,900 +0.36(+1.03%)
Jun 06, 2016 34.83 34.83 34.83 34.83 345 +0.24(+0.69%)
Jun 03, 2016 34.59 34.59 34.59 34.59 845 +0.46(+1.35%)
Jun 02, 2016 34.13 34.13 34.13 34.13 250 -0.23(-0.67%)
Jun 01, 2016 34.00 34.36 34.00 34.36 395 +0.56(+1.66%)
May 31, 2016 33.80 33.80 33.80 33.80 682 -0.50(-1.46%)
May 27, 2016 34.30 34.30 34.30 0 -0.29(-0.84%)
May 26, 2016 34.45 34.59 34.45 34.59 878 +0.55(+1.62%)
May 24, 2016 34.04 34.04 34.04 10 +1.24(+3.78%)
May 20, 2016 32.80 32.80 32.80 0 +0.41(+1.27%)
May 19, 2016 32.31 32.39 32.31 32.39 500 -0.48(-1.46%)
May 17, 2016 32.87 32.87 32.87 221 -0.53(-1.59%)
May 16, 2016 33.40 33.40 33.40 33.40 320 +0.79(+2.42%)
May 13, 2016 33.25 33.25 32.61 32.61 1,085 -1.11(-3.29%)
May 12, 2016 33.73 33.73 33.72 33.72 3,080 +0.62(+1.87%)
May 11, 2016 33.10 33.10 33.10 33.10 311 -0.30(-0.90%)
May 10, 2016 33.40 33.40 33.40 33.40 275 -0.25(-0.74%)
May 09, 2016 33.67 33.67 33.65 33.65 341 -0.46(-1.35%)
May 05, 2016 34.11 34.11 34.11 0 +0.06(+0.18%)
May 04, 2016 33.69 34.05 33.49 34.05 469 -0.40(-1.16%)
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%)
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.