UK markets close in 4 hours 54 minutes

Swedish Match AB (publ) (SWMA.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
109.80-0.20 (-0.18%)
As of 12:35PM CEST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022109.60110.05109.60109.80109.80310,089
06 Oct 2022110.25110.80109.90110.00110.002,172,905
05 Oct 2022109.10110.25109.10110.25110.252,298,002
04 Oct 2022110.25110.45109.10109.45109.452,681,120
03 Oct 2022109.40110.50109.30110.50110.503,654,396
30 Sept 2022109.60110.30109.45110.00110.004,113,719
29 Sept 2022110.00110.05109.35110.00110.004,195,651
28 Sept 2022109.45110.15109.40110.15110.152,649,931
27 Sept 2022109.20109.70109.15109.55109.552,331,799
26 Sept 2022108.05109.40108.05109.30109.302,235,849
23 Sept 2022109.60109.80109.10109.35109.353,599,939
22 Sept 2022109.30109.95109.30109.70109.702,539,315
21 Sept 2022109.00109.65108.90109.65109.652,280,353
20 Sept 2022109.10109.65108.85109.05109.052,516,600
19 Sept 2022109.00109.45109.00109.10109.102,301,838
16 Sept 2022109.55110.50109.05109.10109.108,007,604
15 Sept 2022109.40110.15109.40109.70109.702,813,401
14 Sept 2022108.80109.75108.80109.35109.352,882,714
13 Sept 2022108.75109.40108.70109.20109.203,305,414
12 Sept 2022108.35108.80108.35108.75108.751,999,296
09 Sept 2022108.25108.70108.25108.50108.503,408,570
08 Sept 2022108.20108.50108.15108.30108.304,297,366
07 Sept 2022108.15108.50108.00108.35108.352,741,865
06 Sept 2022109.00109.05108.15108.15108.153,208,151
05 Sept 2022107.70109.15107.30109.05109.054,136,056
02 Sept 2022107.10107.95106.95107.95107.952,534,569
01 Sept 2022107.00107.85106.85107.00107.003,114,124
31 Aug 2022107.20107.45106.85107.10107.106,017,692
30 Aug 2022106.85107.50106.80107.50107.503,807,299
29 Aug 2022106.65106.90106.60106.85106.852,117,111
26 Aug 2022106.80107.00106.65106.65106.652,163,915
25 Aug 2022106.70107.00106.55107.00107.002,303,684
24 Aug 2022106.65106.90106.60106.70106.704,335,392
23 Aug 2022106.75106.95106.55106.70106.701,777,846
22 Aug 2022106.85107.15106.75107.00107.001,615,884
19 Aug 2022107.20107.50106.75107.10107.101,837,914
18 Aug 2022107.65107.80107.00107.25107.251,501,777
17 Aug 2022106.70108.00106.70108.00108.002,777,794
16 Aug 2022106.65106.95106.65106.80106.801,300,949
15 Aug 2022107.00107.10106.85107.00107.001,891,737
12 Aug 2022106.60107.15106.60107.15107.151,717,236
11 Aug 2022106.95107.20106.85107.00107.002,357,256
10 Aug 2022106.80107.35106.75106.95106.952,116,775
09 Aug 2022106.65106.95106.65106.75106.75903,338
08 Aug 2022106.95107.25106.70106.80106.801,805,166
05 Aug 2022107.20107.35106.40106.95106.952,173,643
04 Aug 2022106.65107.70106.65107.40107.403,829,450
03 Aug 2022106.20106.95106.15106.90106.902,433,243
02 Aug 2022106.50106.60106.25106.40106.403,173,355
01 Aug 2022106.20106.50106.20106.50106.502,904,258
29 Jul 2022106.35106.65106.05106.20106.203,204,432
28 Jul 2022106.20106.85106.10106.50106.503,986,307
27 Jul 2022106.20106.45106.00106.20106.201,883,273
26 Jul 2022106.00106.20105.95106.20106.202,711,691
25 Jul 2022106.00106.15105.90106.15106.153,163,313
22 Jul 2022106.00106.10105.80106.00106.003,038,541
21 Jul 2022105.95106.15105.75106.10106.103,074,661
20 Jul 2022105.90106.20105.75106.00106.003,574,888
19 Jul 2022105.70105.90105.50105.90105.903,802,345
18 Jul 2022105.50105.85105.50105.80105.802,833,391
15 Jul 2022105.65105.90105.45105.55105.553,794,621
14 Jul 2022105.50105.70105.15105.55105.554,222,021
13 Jul 2022105.85105.90105.45105.90105.902,294,367
12 Jul 2022105.55105.90105.20105.90105.902,372,120
11 Jul 2022105.30105.85105.25105.80105.802,300,736
08 Jul 2022105.90106.35105.50105.90105.909,662,132
07 Jul 2022104.60104.70104.25104.55104.553,053,848
06 Jul 2022104.45104.70104.10104.70104.704,615,190
05 Jul 2022104.25104.55104.25104.50104.503,419,300
04 Jul 2022104.55104.90104.40104.55104.552,764,617
01 Jul 2022104.00104.70103.20104.55104.554,579,658
30 Jun 2022104.10104.40104.05104.20104.206,577,913
29 Jun 2022104.50104.55104.15104.25104.256,656,932
28 Jun 2022101.10105.50101.10104.45104.4516,663,461
27 Jun 2022100.90101.45100.85101.40101.405,334,213
23 Jun 2022100.75101.05100.60100.90100.902,801,078
22 Jun 2022100.65101.05100.55100.75100.753,653,460
21 Jun 2022100.20101.05100.05100.85100.853,074,575
20 Jun 2022100.40100.70100.05100.10100.102,832,416
17 Jun 2022100.50100.8599.82100.45100.457,440,869
16 Jun 2022101.00101.2599.36100.30100.306,750,683
15 Jun 2022101.05101.20100.95101.00101.005,312,829
14 Jun 2022101.10101.25100.85101.00101.006,212,434
13 Jun 2022100.90101.25100.75101.25101.255,358,733
10 Jun 2022101.00101.15100.80101.10101.105,442,446
09 Jun 2022100.90101.20100.90101.00101.005,043,059
08 Jun 2022100.80101.20100.80100.95100.954,797,903
07 Jun 2022101.00101.20100.85101.10101.105,689,723
03 Jun 2022101.05101.40100.95101.05101.054,898,802
02 Jun 2022101.10101.10100.90101.00101.003,342,541
01 Jun 2022101.05101.45100.70100.95100.954,381,429
31 May 2022101.10101.40100.90100.90100.907,913,956
30 May 2022101.85101.90100.95101.25101.255,067,448
27 May 2022101.50102.10101.50101.90101.907,636,923
25 May 2022101.80102.10101.75101.95101.952,365,803
24 May 2022101.55101.85101.50101.65101.654,077,970
23 May 2022101.50101.85101.45101.85101.855,529,334
20 May 2022101.50101.70101.40101.45101.456,468,523
19 May 2022101.40101.60101.10101.30101.306,891,096
18 May 2022101.00101.65100.90101.30101.308,530,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...