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, 2022 7.400 7.400 7.100 7.400 7,643 +0.40(+5.71%)
Feb 25, 2022 7.450 7.450 7.000 7.000 2,327 +0.00(+0.00%)
Feb 24, 2022 6.800 7.000 6.800 7.000 984 -0.08(-1.13%)
Feb 23, 2022 7.140 7.140 7.080 7.080 1,212 -0.02(-0.28%)
Feb 22, 2022 7.250 7.250 7.100 7.100 257,283 -0.78(-9.90%)
Feb 16, 2022 7.880 0 +0.08(+1.03%)
Feb 14, 2022 7.800 96 -0.20(-2.50%)
Feb 11, 2022 7.940 8.250 7.940 8.000 1,382 +0.06(+0.76%)
Feb 10, 2022 7.940 7.940 7.940 7.940 3,000 -0.31(-3.76%)
Feb 09, 2022 8.250 8.250 8.250 8.250 500 +0.31(+3.90%)
Feb 08, 2022 8.500 8.500 7.940 7.940 1,261 -0.31(-3.76%)
Feb 07, 2022 7.940 8.250 7.940 8.250 1,425 +0.31(+3.90%)
Feb 04, 2022 6.975 7.940 6.975 7.940 600 +0.59(+8.03%)
Feb 02, 2022 7.350 7.350 7.350 7.350 438 -0.65(-8.13%)
Jan 31, 2022 8.000 62 +0.55(+7.38%)
Jan 27, 2022 7.450 0 -1.30(-14.86%)
Jan 26, 2022 7.700 8.750 8.750 8.750 18,500 +1.25(+16.67%)
Jan 25, 2022 7.700 7.865 7.157 7.500 6,660 -0.20(-2.60%)
Jan 24, 2022 7.030 7.700 7.030 7.700 1,880 +0.52(+7.24%)
Jan 21, 2022 6.980 7.180 6.980 7.180 1,563 -0.67(-8.54%)
Jan 19, 2022 7.850 0 -0.90(-10.29%)
Jan 18, 2022 8.750 8.750 8.500 8.750 1,439 +0.54(+6.58%)
Jan 14, 2022 8.210 0 +0.36(+4.59%)
Jan 10, 2022 7.850 1,140 -0.75(-8.72%)
Jan 04, 2022 8.600 8.600 8.600 55 +0.74(+9.41%)
Jan 03, 2022 7.965 7.965 7.860 7.860 21,144 -0.14(-1.75%)
Dec 31, 2021 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
Dec 30, 2021 7.970 8.000 7.970 8.000 4,000 +1.02(+14.61%)
Dec 29, 2021 6.980 6.980 6.980 6.980 408 -0.67(-8.76%)
Dec 23, 2021 7.000 7.000 7.000 7.650 425 -0.06(-0.79%)
Dec 22, 2021 7.400 7.712 7.400 7.711 4,070 +0.31(+4.20%)
Dec 20, 2021 7.400 7.400 7.400 0 -0.15(-2.03%)
Dec 17, 2021 7.554 7.554 7.554 7.554 63,180 -0.10(-1.26%)
Dec 16, 2021 7.574 7.650 7.490 7.650 4,560 +0.01(+0.13%)
Dec 15, 2021 7.640 7.640 7.640 7.640 3,973 +0.01(+0.13%)
Dec 14, 2021 7.670 7.790 7.570 7.630 24,536 -0.14(-1.80%)
Dec 10, 2021 7.770 7.770 7.770 0 +0.57(+7.92%)
Dec 09, 2021 7.200 7.200 7.200 7.200 1,300 -0.05(-0.69%)
Dec 08, 2021 7.250 7.250 7.200 7.250 1,086 +0.10(+1.40%)
Dec 06, 2021 7.150 7.150 7.150 59 +0.15(+2.14%)
Dec 03, 2021 7.110 7.110 7.110 7.000 16,005 +0.00(+0.00%)
Dec 02, 2021 7.250 7.250 7.000 7.000 3,871 -0.25(-3.45%)
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.