Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Swedish Match AB (publ) (SWMAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.08-0.10 (-1.39%)
At close: 03:48PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20217.237.257.087.087.0886,186
Nov 30, 20217.357.357.117.187.18291,000
Nov 29, 20217.497.497.167.287.28196,900
Nov 26, 20217.157.337.157.217.21136,500
Nov 24, 20217.137.287.127.167.1659,900
Nov 23, 20217.427.427.217.217.21115,500
Nov 22, 20217.287.447.247.317.31249,900
Nov 19, 20217.277.457.197.297.29156,700
Nov 18, 20217.497.527.307.357.35237,800
Nov 17, 20217.357.447.357.417.41185,400
Nov 16, 20217.557.587.497.547.54243,100
Nov 15, 20217.697.697.517.547.54253,700
Nov 12, 20217.637.677.567.617.61114,600
Nov 11, 20217.397.747.397.537.53151,000
Nov 10, 20217.897.897.537.577.57111,600
Nov 09, 20218.158.157.657.897.8985,900
Nov 08, 20218.078.568.078.218.2158,500
Nov 05, 20218.568.628.368.438.4325,900
Nov 04, 20218.548.788.548.658.6548,000
Nov 03, 20218.618.688.518.608.6018,600
Nov 02, 20218.808.908.608.608.6038,400
Nov 01, 20218.908.908.158.688.6838,500
Oct 29, 20218.908.958.138.808.8071,000
Oct 28, 20218.909.308.018.128.1234,800
Oct 27, 20219.109.908.018.908.9012,700
Oct 26, 20219.209.848.319.509.5011,300
Oct 25, 20219.389.908.419.409.4023,000
Oct 22, 20219.199.759.199.759.7570,300
Oct 21, 20218.139.508.139.049.0464,900
Oct 20, 20219.189.508.119.189.1818,900
Oct 19, 20219.009.908.118.958.9574,600
Oct 18, 20219.909.908.119.009.0078,000
Oct 15, 20219.009.908.008.008.0018,600
Oct 14, 20218.959.908.909.509.5018,100
Oct 13, 20218.779.158.708.808.8081,300
Oct 12, 20218.508.857.288.608.6033,000
Oct 11, 20218.808.958.508.758.75142,600
Oct 08, 20218.608.716.008.508.5032,400
Oct 07, 20218.188.757.208.508.5047,800
Oct 06, 20218.518.717.208.258.2559,100
Oct 05, 20218.608.956.007.867.8649,300
Oct 04, 20218.708.856.007.107.1035,100
Oct 01, 20218.908.958.508.508.5062,200
Sep 30, 20218.758.936.708.508.50113,800
Sep 29, 20218.608.806.006.006.0042,200
Sep 28, 20218.808.956.008.678.6742,400
Sep 27, 20218.989.008.918.958.9554,300
Sep 24, 20219.249.249.209.219.2117,200
Sep 23, 20219.219.279.209.249.24150,200
Sep 22, 20219.309.399.299.339.3325,600
Sep 21, 20219.379.389.329.359.3528,800
Sep 20, 20219.229.309.199.259.2546,700
Sep 17, 20219.519.519.399.429.4224,400
Sep 16, 20219.499.529.429.489.4852,500
Sep 15, 20219.479.499.439.459.4574,400
Sep 14, 20219.129.459.049.459.45220,700
Sep 13, 20219.209.209.159.179.1733,200
Sep 10, 20219.269.289.159.169.1628,400
Sep 09, 20219.309.329.199.219.2143,800
Sep 08, 20219.359.359.289.319.3156,500
Sep 07, 20219.409.409.369.369.3626,300
Sep 03, 20219.329.369.289.369.3624,900
Sep 02, 20219.319.329.279.309.3030,000
Sep 01, 20219.259.259.179.219.2126,500
Aug 31, 20219.169.219.129.189.1846,900
Aug 30, 20219.139.199.099.179.1757,800
Aug 27, 20219.109.169.109.159.1545,700
Aug 26, 20219.099.099.039.059.0541,200
Aug 25, 20219.059.129.049.099.0961,700
Aug 24, 20219.119.139.109.139.1349,500
Aug 23, 20219.129.209.129.199.1922,500
Aug 20, 20219.009.109.009.099.0923,400
Aug 19, 20218.928.958.908.938.9375,400
Aug 18, 20219.149.159.079.079.0739,400
Aug 17, 20218.918.938.888.918.9159,000
Aug 16, 20218.918.918.878.888.8856,500
Aug 13, 20218.928.958.908.948.9430,600
Aug 12, 20218.888.888.858.868.8624,900
Aug 11, 20218.948.988.948.958.9528,900
Aug 10, 20218.858.898.858.898.8941,100
Aug 09, 20219.039.038.898.898.8921,700
Aug 06, 20218.918.918.848.868.8622,700
Aug 05, 20219.009.018.978.978.9731,000
Aug 04, 20219.149.149.039.039.0338,500
Aug 03, 20219.089.109.069.089.0843,400
Aug 02, 20218.999.068.998.998.9941,500
Jul 30, 20218.948.958.898.918.9148,300
Jul 29, 20218.908.928.858.888.8835,700
Jul 28, 20218.858.928.848.908.90413,600
Jul 27, 20218.949.008.918.988.9873,300
Jul 26, 20218.999.028.948.948.9462,900
Jul 23, 20218.949.008.938.978.9731,400
Jul 22, 20218.638.688.588.638.63451,600
Jul 21, 20218.548.588.538.548.54169,900
Jul 20, 20218.538.628.518.618.6158,000
Jul 19, 20218.768.788.638.638.6342,000
Jul 16, 20218.868.878.808.858.8528,600
Jul 15, 20218.848.848.728.808.8025,100
Jul 14, 20218.748.848.738.798.7962,100
Jul 13, 20218.808.808.728.768.7632,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement