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
19/06/2019
425.40
425.40
412.80
412.90
693,208
415.60
0
18/06/2019
423.30
423.60
417.50
418.30
435,721
419.30
0
17/06/2019
430.00
430.00
422.20
422.70
504,108
424.30
0
14/06/2019
430.00
430.00
421.40
424.90
536,974
425.30
0
13/06/2019
430.00
434.10
424.00
426.60
1,264,320
428.40
0
12/06/2019
442.70
442.70
423.20
429.30
1,008,096
429.60
0
11/06/2019
436.50
443.10
435.60
442.70
797,949
441.50
0
10/06/2019
440.00
441.50
434.80
436.50
818,959
437.50
0
07/06/2019
425.00
434.90
420.80
433.00
1,041,460
431.00
0
05/06/2019
417.80
426.80
416.00
417.40
1,019,364
420.40
0
04/06/2019
411.80
415.50
404.00
415.00
945,317
412.00
0
03/06/2019
427.60
428.30
406.50
413.10
1,185,062
415.20
0
31/05/2019
434.00
435.00
424.70
429.20
991,772
429.50
0
29/05/2019
449.70
449.70
434.50
439.80
375,322
440.00
0
28/05/2019
462.30
463.80
451.90
453.30
2,069,367
453.70
0
27/05/2019
461.60
466.10
458.50
462.50
242,862
462.00
0
24/05/2019
457.00
465.70
453.30
461.60
539,838
461.40
0
23/05/2019
455.00
458.90
449.60
457.00
648,506
455.50
0
22/05/2019
461.50
464.60
453.40
454.00
388,866
456.00
0
21/05/2019
458.70
467.30
458.50
462.50
350,865
463.50
0
20/05/2019
463.60
464.10
451.70
458.50
463,215
457.50
0
17/05/2019
459.20
463.60
455.60
463.60
390,723
460.30
0
16/05/2019
459.10
462.00
451.80
460.30
546,009
457.30
0
15/05/2019
459.10
463.20
454.10
459.10
525,344
458.30
0
14/05/2019
460.00
462.60
457.00
459.10
496,092
459.60
0
13/05/2019
467.50
468.30
458.30
460.80
551,508
462.10
0
10/05/2019
484.90
490.80
467.30
467.70
1,018,302
475.30
0
09/05/2019
461.00
482.30
461.00
482.20
1,046,376
476.10
0
08/05/2019
466.30
466.80
460.50
462.10
899,806
462.50
0
07/05/2019
473.00
480.50
465.30
466.30
623,561
469.50
0
06/05/2019
466.00
473.30
460.40
473.30
389,432
467.80
0
03/05/2019
462.40
472.90
461.40
471.60
482,103
470.70
0
02/05/2019
462.00
464.60
453.90
463.70
570,639
461.40
0
30/04/2019
465.10
471.10
462.10
462.60
469,245
463.70
0
29/04/2019
456.10
465.80
453.90
465.10
513,423
463.10
0
26/04/2019
451.00
455.40
449.60
454.20
388,498
453.60
0
25/04/2019
455.90
456.40
448.60
451.00
574,599
451.00
0
24/04/2019
452.00
459.80
450.40
455.90
524,236
456.40
0
23/04/2019
452.10
453.50
442.00
451.80
679,756
449.40
0
18/04/2019
448.40
453.20
447.00
453.20
194,981
451.70
0
17/04/2019
449.00
450.60
444.90
447.50
600,677
447.50
0
16/04/2019
444.80
451.10
441.20
449.00
843,408
448.50
0
15/04/2019
436.50
444.40
435.30
444.30
661,700
440.60
0
12/04/2019
436.00
440.60
434.50
436.70
623,023
436.80
0
11/04/2019
446.00
446.70
436.30
436.70
752,864
439.70
0
10/04/2019
445.00
448.90
443.00
446.00
570,968
446.50
0
09/04/2019
456.10
457.00
448.30
453.00
699,801
452.50
0
08/04/2019
459.90
460.10
455.70
459.20
467,690
458.40
0
05/04/2019
457.30
460.70
453.30
459.90
423,901
457.10
0
04/04/2019
458.70
461.70
456.90
458.40
470,850
458.90
0
03/04/2019
462.50
462.70
451.50
460.80
592,983
459.90
0
02/04/2019
470.90
470.90
461.70
462.50
615,861
464.50
0
01/04/2019
475.30
476.40
464.65
470.90
699,898
469.90
0
29/03/2019
477.80
480.80
471.10
473.90
813,407
474.60
0
28/03/2019
465.40
481.00
464.60
477.80
773,847
475.40
0
27/03/2019
462.60
462.80
455.20
460.70
538,180
459.30
0
26/03/2019
462.00
466.70
461.00
462.60
581,597
463.40
0
25/03/2019
462.00
463.60
458.80
461.80
406,265
461.30
0
22/03/2019
470.50
471.00
464.40
464.40
403,609
466.40
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.
 
21 June 2019 01:15:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-21 02:15:00 - 2019-06-21 01:15:00 - 1000 - Website: OKAY