Swedish Match Ab Ord (OP: SWMAF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2014	34.34	34.34	34.34	34.34	0	+0.26(+0.76%)
May 28, 2014	34.30	34.30	34.08	34.08	409	-0.35(-1.02%)
May 23, 2014		34.43	34.43	34.43	0	-0.01(-0.04%)
May 21, 2014	34.44	34.44	34.44	34.44	0	+0.14(+0.42%)
May 19, 2014	34.30	34.30	34.30	34.30	0	+0.25(+0.73%)
May 14, 2014	34.05	34.05	34.05	34.05	0	-0.04(-0.12%)
May 13, 2014	34.09	34.09	34.09	34.09	1,110	-0.19(-0.55%)
May 12, 2014	34.28	34.28	34.28	34.28	459	+0.73(+2.18%)
May 09, 2014	33.81	33.81	33.55	33.55	270	-0.87(-2.53%)
May 07, 2014		34.42	34.42	34.42	0	+0.56(+1.65%)
May 05, 2014		33.86	33.86	33.86	29	-0.49(-1.43%)
May 01, 2014	34.35	34.35	34.35	34.35	0	+0.00(+0.00%)
Apr 30, 2014	34.35	34.35	34.35	34.35	450	-0.03(-0.09%)
Apr 28, 2014		34.38	34.38	34.38	0	+0.83(+2.49%)
Apr 25, 2014	33.55	33.55	33.55	33.55	1,645	-0.51(-1.49%)
Apr 23, 2014	34.05	34.05	34.05	34.05	0	+1.37(+4.20%)
Apr 17, 2014		32.68	32.68	32.68	0	+0.00(+0.00%)
Apr 16, 2014	32.79	32.79	32.65	32.68	2,346	-0.30(-0.91%)
Apr 14, 2014		32.98	32.98	32.98	0	+1.03(+3.22%)
Apr 09, 2014	31.95	31.95	31.95	31.95	85	+0.58(+1.85%)
Apr 07, 2014		31.37	31.37	31.37	0	-0.20(-0.63%)
Apr 04, 2014	31.69	31.69	31.57	31.57	0	-0.78(-2.41%)
Apr 02, 2014		32.35	32.35	32.35	65	-0.40(-1.22%)
Apr 01, 2014	32.80	32.80	32.75	32.75	9,655	-0.03(-0.09%)
Mar 31, 2014	32.76	32.78	32.76	32.78	560	+0.13(+0.40%)
Mar 28, 2014	32.60	32.72	32.60	32.65	0	+0.21(+0.65%)
Mar 27, 2014	32.44	32.44	32.44	32.44	800	+0.22(+0.68%)
Mar 26, 2014	32.31	32.31	31.93	32.22	999	+0.22(+0.69%)
Mar 21, 2014		32.00	32.00	32.00	0	-0.09(-0.28%)
Mar 17, 2014	32.09	32.09	32.09	32.09	0	+0.50(+1.58%)
Mar 14, 2014	31.59	31.59	31.59	31.59	0	-0.71(-2.20%)
Mar 13, 2014	32.31	32.34	32.30	32.30	1,341	-0.02(-0.06%)
Mar 12, 2014	32.32	32.32	32.32	32.32	165	-0.32(-0.98%)
Mar 11, 2014	32.58	32.74	32.58	32.64	9,176	+0.08(+0.25%)
Mar 10, 2014	32.56	32.56	32.56	32.56	180	+0.16(+0.49%)
Mar 07, 2014	32.18	32.40	32.18	32.40	0	+0.22(+0.68%)
Mar 05, 2014		32.18	32.18	32.18	50	-0.11(-0.34%)
Mar 04, 2014	31.94	32.34	31.94	32.29	41,150	+1.01(+3.23%)
Mar 03, 2014	31.28	31.28	31.28	31.28	24,675	-0.40(-1.25%)
Feb 28, 2014	31.69	31.69	31.66	31.68	0	+0.34(+1.07%)
Feb 27, 2014	31.34	31.34	31.34	31.34	600	-0.36(-1.14%)
Feb 25, 2014	31.70	31.70	31.70	31.70	0	+0.10(+0.32%)
Feb 21, 2014		31.60	31.60	31.60	20	-1.15(-3.51%)
Feb 19, 2014	32.75	32.75	32.75	32.75	0	+1.45(+4.63%)
Feb 18, 2014	31.30	31.30	31.30	31.30	435	+0.38(+1.23%)
Feb 13, 2014		30.92	30.92	30.92	0	+0.45(+1.47%)
Feb 12, 2014	30.47	30.47	30.47	30.47	1,050	-0.58(-1.86%)
Feb 11, 2014	30.82	31.05	30.82	31.05	701	+0.91(+3.02%)
Feb 10, 2014	30.31	30.31	30.14	30.14	25,000	+0.58(+1.96%)
Feb 07, 2014	29.92	29.92	29.56	29.56	0	-0.10(-0.34%)
Feb 06, 2014	29.86	29.86	29.66	29.66	1,750	+0.19(+0.63%)
Feb 04, 2014		29.47	29.47	29.47	0	+0.37(+1.29%)
Feb 03, 2014	29.17	29.17	29.10	29.10	340	+0.10(+0.34%)
Jan 31, 2014	29.00	29.00	29.00	29.00	0	-0.69(-2.32%)
Jan 30, 2014	29.73	29.73	29.69	29.69	664	-0.26(-0.87%)
Jan 29, 2014	30.19	30.19	29.95	29.95	825	-0.86(-2.78%)
Jan 28, 2014	30.81	30.81	30.81	30.81	610	+0.04(+0.14%)
Jan 27, 2014	30.55	30.76	30.55	30.76	1,365	+0.23(+0.77%)
Jan 24, 2014	30.53	30.53	30.53	30.53	0	-0.78(-2.48%)
Jan 23, 2014	31.31	31.31	31.31	31.31	2,225	+0.71(+2.32%)
Jan 14, 2014		30.60	30.60	30.60	0	+1.10(+3.72%)
Jan 09, 2014		29.50	29.50	29.50	12	-0.30(-1.01%)
Jan 08, 2014	29.57	29.80	29.46	29.80	974	-2.62(-8.08%)
Dec 30, 2013		32.42	32.42	32.42	19,140	+0.46(+1.44%)
Dec 27, 2013	31.96	31.96	31.96	31.96	0	+0.65(+2.08%)
Dec 26, 2013	31.31	31.31	31.31	31.31	220	-0.27(-0.85%)
Dec 23, 2013		31.58	31.58	31.58	0	+0.50(+1.61%)
Dec 20, 2013	31.27	31.27	31.08	31.08	0	+1.00(+3.32%)
Dec 18, 2013		30.08	30.08	30.08	0	+0.03(+0.10%)
Dec 17, 2013	30.05	30.05	30.05	30.05	170	-0.20(-0.66%)
Dec 16, 2013	30.25	30.25	30.25	30.25	120	+0.23(+0.77%)
Dec 13, 2013	30.02	30.02	30.02	30.02	261	-0.37(-1.22%)
Dec 12, 2013	30.33	30.39	30.33	30.39	210	-0.31(-1.01%)
Dec 11, 2013	31.14	31.14	30.70	30.70	1,785	+0.17(+0.56%)
Dec 09, 2013		30.53	30.53	30.53	0	-0.52(-1.67%)
Dec 05, 2013	31.05	31.05	31.05	31.05	0	+0.29(+0.94%)
Dec 04, 2013	30.76	30.76	30.76	30.76	600	-0.34(-1.09%)
Dec 03, 2013	31.02	31.10	31.02	31.10	406	-0.48(-1.52%)
Nov 27, 2013	31.58	31.58	31.58	31.58	0	-0.05(-0.16%)
Nov 25, 2013		31.63	31.63	31.63	0	+0.51(+1.64%)
Nov 22, 2013	31.12	31.12	31.12	31.12	200	+0.44(+1.43%)
Nov 21, 2013	30.68	30.68	30.68	30.68	110	-0.58(-1.86%)
Nov 20, 2013	31.55	31.55	31.26	31.26	500	-0.67(-2.10%)
Nov 19, 2013	31.93	31.93	31.93	31.93	285	-0.42(-1.30%)
Nov 18, 2013	32.35	32.35	32.35	32.35	275	+0.59(+1.86%)
Nov 15, 2013	31.76	31.76	31.76	31.76	1,987	-0.83(-2.55%)
Nov 14, 2013	32.59	32.59	32.59	32.59	520	-0.21(-0.64%)
Nov 07, 2013		32.80	32.80	32.80	0	+0.26(+0.80%)
Nov 04, 2013		32.54	32.54	32.54	0	+0.10(+0.31%)
Nov 01, 2013	32.72	32.72	32.44	32.44	675	-0.68(-2.05%)
Oct 30, 2013		33.12	33.12	33.12	0	-0.56(-1.66%)
Oct 29, 2013	33.76	33.76	33.68	33.68	3,300	-2.59(-7.14%)
Oct 25, 2013		36.27	36.27	36.27	0	+0.93(+2.63%)
Oct 24, 2013	35.42	35.42	35.34	35.34	827	+0.08(+0.23%)
Oct 23, 2013	35.45	35.45	35.26	35.26	662	+0.11(+0.31%)
Oct 22, 2013	35.15	35.15	35.15	35.15	140	+0.22(+0.63%)
Oct 21, 2013	34.60	34.93	34.60	34.93	740	+0.74(+2.16%)
Oct 18, 2013	34.37	34.37	34.19	34.19	755	-0.17(-0.49%)
Oct 16, 2013		34.36	34.36	34.36	0	-0.09(-0.26%)
Oct 15, 2013	34.45	34.45	34.45	34.45	1,600	+0.02(+0.07%)
Oct 11, 2013		34.43	34.43	34.43	0	-1.02(-2.89%)
Oct 10, 2013	35.45	35.45	35.45	35.45	800	+0.49(+1.40%)
Oct 04, 2013		34.96	34.96	34.96	0	+0.09(+0.27%)
Oct 02, 2013		34.87	34.87	34.87	0	-0.38(-1.09%)
Sep 30, 2013		35.25	35.25	35.25	0	-0.85(-2.35%)
Sep 27, 2013	36.10	36.10	36.10	36.10	275	+0.10(+0.28%)
Sep 24, 2013		36.00	36.00	36.00	0	-0.67(-1.83%)
Sep 23, 2013	36.67	36.67	36.67	36.67	400	+0.02(+0.05%)
Sep 20, 2013	37.07	37.07	36.65	36.65	810	+0.70(+1.95%)
Sep 17, 2013		35.95	35.95	35.95	0	-0.31(-0.85%)
Sep 16, 2013	36.26	36.26	36.26	36.26	600	+0.41(+1.14%)
Sep 13, 2013	35.85	35.85	35.85	35.85	552	-0.38(-1.04%)
Sep 11, 2013		36.23	36.23	36.23	0	+0.52(+1.45%)
Sep 09, 2013		35.71	35.71	35.71	0	-0.47(-1.30%)
Aug 28, 2013		36.18	36.18	36.18	0	-0.46(-1.26%)
Aug 23, 2013		36.64	36.64	36.64	0	+0.13(+0.36%)
Aug 19, 2013		36.51	36.51	36.51	0	-0.28(-0.76%)
Aug 14, 2013		36.79	36.79	36.79	0	+0.18(+0.49%)
Aug 13, 2013	36.61	36.61	36.61	36.61	1,000	+0.06(+0.16%)
Aug 12, 2013	36.55	36.55	36.55	36.55	375	-0.64(-1.72%)
Aug 08, 2013		37.19	37.19	37.19	0	+0.59(+1.61%)
Aug 07, 2013	36.60	36.60	36.60	36.60	12,905	-0.18(-0.49%)
Aug 06, 2013	36.78	36.78	36.78	36.78	116	-0.29(-0.78%)
Aug 05, 2013	37.07	37.07	37.07	37.07	100	+0.34(+0.93%)
Aug 02, 2013	36.73	36.73	36.73	36.73	210	-0.41(-1.10%)
Jul 30, 2013		37.14	37.14	37.14	0	+0.07(+0.19%)
Jul 29, 2013	37.10	37.10	37.07	37.07	2,155	+0.63(+1.72%)
Jul 24, 2013		36.44	36.44	36.44	0	+0.14(+0.40%)
Jul 23, 2013	36.30	36.30	36.30	36.30	1,500	-0.21(-0.58%)
Jul 18, 2013	36.51	36.51	36.51	36.51	0	-0.58(-1.56%)
Jul 17, 2013	37.09	37.09	37.09	37.09	100	-0.19(-0.50%)
Jul 16, 2013	37.28	37.28	37.28	37.28	425	+0.02(+0.04%)
Jul 15, 2013	37.26	37.26	37.26	37.26	110	+1.84(+5.19%)
Jul 10, 2013		35.42	35.42	35.42	0	-0.32(-0.90%)
Jul 09, 2013	35.74	35.74	35.74	35.74	412	+0.32(+0.89%)
Jul 03, 2013	35.42	35.42	35.42	35.42	0	+0.52(+1.50%)
Jul 01, 2013		34.90	34.90	34.90	12,640	+0.00(+0.00%)
Jun 27, 2013	34.90	34.90	34.90	34.90	0	-0.10(-0.29%)
Jun 25, 2013	35.00	35.00	35.00	35.00	0	+0.70(+2.04%)
Jun 24, 2013	34.42	34.42	34.30	34.30	700	-1.18(-3.34%)
Jun 20, 2013	35.48	35.48	35.48	35.48	0	-2.51(-6.59%)
Jun 18, 2013		37.99	37.99	37.99	0	-0.31(-0.81%)
Jun 17, 2013	38.25	38.30	38.25	38.30	3,400	+0.91(+2.43%)
Jun 14, 2013	37.38	37.39	37.38	37.39	1,100	+0.34(+0.92%)
Jun 13, 2013	36.68	37.05	36.68	37.05	1,800	+0.48(+1.31%)
Jun 11, 2013	36.57	36.57	36.57	36.57	0	-0.00(-0.00%)
Jun 10, 2013	36.57	36.57	36.57	36.57	250	+1.00(+2.82%)

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.