Swedish Match AB

SWMA 
(NasdaqOMXS) 
 

History: Swedish Match AB

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
398.30
406.00
397.20
404.90
559,822
403.70
0
16/09/2019
403.40
403.90
398.10
399.90
618,776
400.20
0
13/09/2019
413.80
413.80
401.50
405.00
820,972
405.00
0
12/09/2019
415.90
418.00
411.70
415.30
892,748
414.80
0
11/09/2019
411.10
417.50
409.10
416.00
686,085
414.00
0
10/09/2019
406.80
410.90
401.90
409.60
675,820
408.30
0
09/09/2019
415.00
417.40
406.10
407.30
1,109,243
409.70
0
06/09/2019
415.20
415.20
407.60
415.00
1,021,487
412.50
0
05/09/2019
400.00
419.80
399.40
415.80
1,380,482
411.00
0
04/09/2019
397.60
399.30
395.20
398.40
570,017
397.70
0
03/09/2019
393.00
397.00
390.00
395.80
709,427
394.90
0
02/09/2019
386.10
396.90
386.10
393.10
588,034
393.40
0
30/08/2019
384.00
389.20
384.00
385.00
646,275
386.50
0
29/08/2019
371.00
386.70
370.50
384.00
921,840
382.00
0
28/08/2019
377.00
377.00
366.10
370.60
660,352
370.30
0
27/08/2019
370.10
383.60
367.30
377.90
1,151,567
376.60
0
26/08/2019
367.40
370.30
364.30
369.90
430,692
368.00
0
23/08/2019
374.30
375.90
369.70
369.70
418,225
371.80
0
22/08/2019
376.70
377.20
370.20
371.00
482,565
372.00
0
21/08/2019
372.00
381.90
371.60
376.70
592,005
377.80
0
20/08/2019
372.50
380.00
369.90
370.90
590,437
373.30
0
19/08/2019
370.80
375.80
370.60
374.20
477,504
373.30
0
16/08/2019
372.40
374.90
370.00
370.70
639,004
371.90
0
15/08/2019
366.80
372.10
363.00
370.50
884,087
368.00
0
14/08/2019
370.20
371.40
364.60
366.90
559,557
367.40
0
13/08/2019
372.40
374.40
367.90
370.20
614,617
370.80
0
12/08/2019
376.50
380.40
371.50
374.50
479,023
375.00
0
09/08/2019
383.00
384.10
375.10
375.80
550,908
378.00
0
08/08/2019
379.00
384.20
379.00
383.10
620,146
382.50
0
07/08/2019
378.20
379.60
374.60
376.90
630,302
377.00
0
06/08/2019
376.70
382.30
371.60
378.20
910,850
378.80
0
05/08/2019
376.50
378.90
373.00
376.70
788,100
376.30
0
02/08/2019
379.90
384.00
375.40
379.70
921,556
379.80
0
01/08/2019
368.50
381.70
366.30
379.50
722,007
378.50
0
31/07/2019
366.80
371.30
365.70
369.90
588,569
369.60
0
30/07/2019
378.00
379.10
366.70
368.30
564,582
370.80
0
29/07/2019
369.90
378.30
367.20
376.40
707,979
374.20
0
26/07/2019
379.60
379.60
369.40
369.50
1,058,108
371.00
0
25/07/2019
389.20
389.90
377.10
378.20
1,098,535
381.10
0
24/07/2019
400.00
400.10
385.40
389.10
1,136,843
390.60
0
23/07/2019
410.00
412.00
405.20
406.70
559,409
407.40
0
22/07/2019
409.60
410.90
404.70
408.00
776,196
407.50
0
19/07/2019
396.00
408.80
395.60
408.00
1,084,543
403.50
0
18/07/2019
416.00
417.00
390.30
391.00
1,698,205
397.50
0
17/07/2019
406.20
407.40
401.00
403.40
698,139
403.50
0
16/07/2019
407.00
409.60
402.10
405.80
788,997
405.70
0
15/07/2019
408.60
410.90
403.60
406.10
443,459
406.60
0
12/07/2019
409.60
410.80
406.00
408.60
410,354
408.20
0
11/07/2019
413.30
413.40
405.20
408.60
567,937
408.80
0
10/07/2019
417.70
418.20
406.80
410.00
694,066
412.00
0
09/07/2019
422.00
425.10
415.10
417.70
433,969
418.80
0
08/07/2019
421.00
425.80
421.00
423.60
431,314
423.00
0
05/07/2019
419.40
425.30
414.80
420.00
648,343
420.50
0
04/07/2019
420.90
423.30
417.10
418.50
411,399
419.50
0
03/07/2019
415.60
423.60
413.80
421.10
917,592
420.60
0
02/07/2019
403.00
416.50
401.20
414.50
1,010,954
412.00
0
01/07/2019
394.50
405.50
392.90
403.00
554,304
400.50
0
28/06/2019
395.00
397.60
390.70
392.00
697,841
393.00
0
27/06/2019
404.00
404.80
395.10
395.10
665,808
398.00
0
26/06/2019
403.00
407.80
399.20
403.90
658,931
403.40
0
25/06/2019
404.70
407.20
401.30
404.10
479,642
404.10
0
24/06/2019
406.90
410.60
403.70
404.70
723,283
406.40
0
20/06/2019
417.90
418.80
407.10
408.20
1,008,967
410.20
0
19/06/2019
425.40
425.40
412.80
412.90
693,208
415.60
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 15:22:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-18 16:22:56 - 2019-09-18 15:22:56 - 1000 - Website: OKAY