SWMA.ST - Swedish Match AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019448.40453.20447.00453.20453.20194,981
Apr 17, 2019449.00450.60444.90447.50447.50600,677
Apr 16, 2019444.80451.10441.20449.00449.00843,408
Apr 15, 2019436.50444.40435.30444.30444.30661,700
Apr 12, 2019436.00440.60434.50436.70436.70623,023
Apr 11, 2019446.00446.70436.30436.70436.70752,864
Apr 10, 2019445.00448.90443.00446.00446.00570,968
Apr 10, 201910.5 Dividend
Apr 09, 2019456.10457.00448.30453.00442.50699,801
Apr 08, 2019459.90460.10455.70459.20448.56467,690
Apr 05, 2019457.30460.70453.30459.90449.24423,901
Apr 04, 2019458.70461.70456.90458.40447.77470,850
Apr 03, 2019462.50462.70451.50460.80450.12592,983
Apr 02, 2019470.90470.90461.70462.50451.78615,861
Apr 01, 2019475.30476.40464.65470.90459.99699,898
Mar 29, 2019477.80480.80471.10473.90462.92813,407
Mar 28, 2019465.40481.00464.60477.80466.73773,847
Mar 27, 2019462.60462.80455.20460.70450.02538,180
Mar 26, 2019462.00466.70461.00462.60451.88581,597
Mar 25, 2019462.00463.60458.80461.80451.10406,265
Mar 22, 2019470.50471.00464.40464.40453.64403,609
Mar 21, 2019475.70475.90469.30470.80459.89734,244
Mar 20, 2019465.40473.60463.10471.60460.67720,070
Mar 19, 2019462.10470.50462.00466.90456.08586,223
Mar 18, 2019456.50463.90453.50462.20451.49761,498
Mar 15, 2019444.40458.60444.00456.50445.921,059,104
Mar 14, 2019437.00445.90428.90443.70433.42962,751
Mar 13, 2019460.00462.10436.90436.90426.771,289,498
Mar 12, 2019464.10466.10458.80460.60449.92612,022
Mar 11, 2019461.10467.00460.90463.00452.27698,422
Mar 08, 2019451.90459.00450.00457.60446.99426,568
Mar 07, 2019449.80458.10448.10453.60443.09515,781
Mar 06, 2019447.70457.30447.70449.20438.79584,930
Mar 05, 2019446.20451.30442.10447.70437.32534,200
Mar 04, 2019441.40452.00440.60446.20435.86456,721
Mar 01, 2019435.40442.20434.30441.00430.78437,004
Feb 28, 2019437.00441.40431.30433.00422.96688,593
Feb 27, 2019441.30442.80437.50438.10427.95477,078
Feb 26, 2019446.80448.50440.40442.30432.05494,420
Feb 25, 2019452.40456.40445.30447.20436.83443,425
Feb 22, 2019440.50452.50439.20451.30440.841,225,776
Feb 21, 2019445.50446.20439.30441.30431.07900,594
Feb 20, 2019452.80454.40445.30446.10435.76848,444
Feb 19, 2019454.70456.70452.80452.80442.30456,221
Feb 18, 2019458.00459.60453.40454.20443.67455,701
Feb 15, 2019451.00457.70451.00452.60442.11699,568
Feb 14, 2019453.10461.40447.90451.50441.03797,956
Feb 13, 2019428.00448.50420.30446.50436.151,136,766
Feb 12, 2019417.70419.60407.00407.30397.86814,949
Feb 11, 2019409.00418.80409.00416.00406.36648,453
Feb 08, 2019414.20416.10405.90409.00399.52555,947
Feb 07, 2019416.70420.20412.60414.20404.60487,790
Feb 06, 2019419.40422.50416.80417.50407.82484,371
Feb 05, 2019412.50421.00412.50419.40409.68648,986
Feb 04, 2019413.50415.20410.40412.50402.94586,984
Feb 01, 2019407.10413.50406.00412.80403.23557,727
Jan 31, 2019404.40409.70401.20404.70395.32627,800
Jan 30, 2019401.10405.30399.40404.00394.64480,762
Jan 29, 2019400.00403.90398.40400.40391.12495,161
Jan 28, 2019398.20400.50395.40396.60387.41594,430
Jan 25, 2019401.20403.00397.90398.90389.65424,304
Jan 24, 2019406.00408.00399.80400.40391.12476,669
Jan 23, 2019405.60408.40403.00403.10393.76639,964
Jan 22, 2019401.90411.90399.10407.00397.57730,366
Jan 21, 2019399.40402.80395.30395.60386.43491,278
Jan 18, 2019398.70399.90393.40398.70389.46693,434
Jan 17, 2019386.70396.20384.40394.80385.65415,944
Jan 16, 2019392.50393.50385.60386.70377.741,163,953
Jan 15, 2019388.50393.80387.70392.80383.70681,869
Jan 14, 2019385.90388.60385.00387.50378.52467,226
Jan 11, 2019380.90389.30380.90388.50379.50924,405
Jan 10, 2019366.00378.60366.00377.80369.04845,475
Jan 09, 2019365.00367.40362.90363.20354.78598,710
Jan 08, 2019359.10364.90356.70363.40354.98523,016
Jan 07, 2019360.80361.70353.50358.30350.00483,111
Jan 04, 2019354.30360.20350.50359.70351.36400,832
Jan 03, 2019342.90354.50342.90353.30345.11473,468
Jan 02, 2019348.30353.00345.00345.40337.39422,789
Dec 28, 2018347.80352.10345.70349.10341.01463,468
Dec 27, 2018349.30352.60341.60344.40336.42566,974
Dec 21, 2018350.00351.00342.90349.00340.911,118,714
Dec 20, 2018364.50364.50351.40351.60343.45681,896
Dec 19, 2018359.20368.80359.20367.30358.79581,571
Dec 18, 2018360.60365.10355.00360.10351.75962,793
Dec 17, 2018368.10369.80360.20360.80352.44451,568
Dec 14, 2018370.10370.70365.70368.10359.57726,174
Dec 13, 2018366.60373.60359.10371.10362.50819,629
Dec 12, 2018369.70370.70361.20366.00357.52719,507
Dec 11, 2018369.00370.40364.80368.20359.67709,699
Dec 10, 2018356.80367.70355.00364.70356.25864,900
Dec 07, 2018358.90365.60357.10358.80350.48676,421
Dec 06, 2018355.70359.30351.80358.00349.70774,568
Dec 05, 2018355.40363.60355.10359.00350.68682,398
Dec 04, 2018361.00364.70358.00358.00349.70877,429
Dec 03, 2018358.00370.30356.70361.80353.41683,812
Nov 30, 2018357.00360.00355.40355.40347.161,232,876
Nov 29, 2018356.00362.80352.10357.70349.41854,062
Nov 28, 2018361.60366.30358.70360.20351.85860,751
Nov 27, 2018369.50376.50362.30363.60355.17929,886
Nov 26, 2018374.50374.70366.00369.20360.64636,163
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...