SWEDISH MATCH $35.53

down -0.71


17/5/2013 11:17 AM  |  OTC : SWMAF  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

SWMAF historical data

Date Open High Low Close Volume
5/17/2013 35.53 35.53 35.53 35.53 1
5/16/2013 36.24 36.24 36.24 36.24 0
5/15/2013 36.24 36.24 36.24 36.24 0
5/14/2013 36.24 36.24 36.24 36.24 83
5/13/2013 36.76 36.76 36.76 36.76 2
5/10/2013 35.00 35.00 35.00 35.00 0
5/9/2013 35.00 35.00 35.00 35.00 1
5/8/2013 35.22 35.22 34.76 34.76 11
5/7/2013 35.33 35.33 35.33 35.33 0
5/6/2013 35.33 35.33 35.33 35.33 5
5/3/2013 35.26 35.26 35.26 35.26 0
5/2/2013 35.26 35.26 35.26 35.26 0
5/1/2013 35.25 35.26 35.25 35.26 11
4/30/2013 34.20 34.20 34.20 34.20 0
4/29/2013 34.05 34.20 34.05 34.20 15
4/26/2013 33.47 33.47 33.47 33.47 0
4/25/2013 33.27 33.47 33.27 33.47 17
4/24/2013 34.22 34.22 34.22 34.22 0
4/23/2013 34.22 34.22 34.22 34.22 0
4/22/2013 34.22 34.22 34.22 34.22 0
4/19/2013 34.22 34.22 34.22 34.22 0
4/18/2013 34.22 34.22 34.22 34.22 0
4/17/2013 34.22 34.22 34.22 34.22 0
4/16/2013 34.22 34.22 34.22 34.22 0
4/15/2013 34.22 34.22 34.22 34.22 0
4/12/2013 34.32 34.32 34.22 34.22 2
4/11/2013 34.00 34.00 34.00 34.00 3
4/10/2013 32.00 32.00 32.00 32.00 0
4/9/2013 32.00 32.00 32.00 32.00 0
4/8/2013 32.00 32.00 32.00 32.00 0
4/5/2013 32.00 32.00 32.00 32.00 5
4/4/2013 31.75 31.75 31.75 31.75 0
4/3/2013 31.75 31.75 31.75 31.75 0
4/2/2013 31.75 31.75 31.75 31.75 1
4/1/2013 31.16 31.16 31.16 31.16 1
3/28/2013 31.30 31.30 31.30 31.30 2
3/27/2013 31.10 31.10 31.10 31.10 2
3/26/2013 31.50 31.50 31.50 31.50 0
3/25/2013 31.50 31.50 31.50 31.50 0
3/22/2013 31.77 31.77 31.50 31.50 16
3/21/2013 31.50 31.50 31.50 31.50 0
3/20/2013 31.50 31.50 31.50 31.50 0
3/19/2013 31.50 31.50 31.50 31.50 0
3/18/2013 31.50 31.50 31.50 31.50 0
3/15/2013 31.50 31.50 31.50 31.50 0
3/14/2013 31.40 31.50 31.40 31.50 4
3/13/2013 32.54 32.54 32.54 32.54 0
3/12/2013 32.54 32.54 32.54 32.54 435
3/11/2013 36.05 36.05 36.05 36.05 0
3/8/2013 36.05 36.05 36.05 36.05 0
3/7/2013 36.05 36.05 36.05 36.05 0
3/6/2013 36.05 36.05 36.05 36.05 0
3/5/2013 36.05 36.05 36.05 36.05 0
3/4/2013 36.05 36.05 36.05 36.05 0
3/1/2013 36.05 36.05 36.05 36.05 0
2/28/2013 36.05 36.05 36.05 36.05 0
2/27/2013 36.05 36.05 36.05 36.05 0
2/26/2013 36.05 36.05 36.05 36.05 0
2/25/2013 36.05 36.05 36.05 36.05 0
2/22/2013 36.05 36.05 36.05 36.05 0
2/21/2013 36.05 36.05 36.05 36.05 0
2/20/2013 36.05 36.05 36.05 36.05 0
2/19/2013 36.05 36.05 36.05 36.05 0
2/15/2013 36.05 36.05 36.05 36.05 0
2/14/2013 36.05 36.05 36.05 36.05 0
2/13/2013 36.05 36.05 36.05 36.05 3
2/12/2013 35.00 35.00 35.00 35.00 0
2/11/2013 35.00 35.00 35.00 35.00 0
2/8/2013 35.05 35.05 35.00 35.00 16
2/7/2013 35.30 35.30 35.30 35.30 1
2/6/2013 35.03 35.03 35.03 35.03 0
2/5/2013 35.03 35.03 35.03 35.03 0
2/4/2013 35.03 35.03 35.03 35.03 0
2/1/2013 35.03 35.03 35.03 35.03 0
1/31/2013 35.03 35.03 35.03 35.03 0
1/30/2013 35.03 35.03 35.03 35.03 0
1/29/2013 35.03 35.03 35.03 35.03 0
1/28/2013 35.03 35.03 35.03 35.03 0
1/25/2013 35.03 35.03 35.03 35.03 0
1/24/2013 35.03 35.03 35.03 35.03 1
1/23/2013 35.00 35.00 35.00 35.00 0
1/22/2013 35.00 35.00 35.00 35.00 0
1/18/2013 35.00 35.00 35.00 35.00 0
1/17/2013 35.00 35.00 35.00 35.00 0
1/16/2013 35.00 35.00 35.00 35.00 0
1/15/2013 35.00 35.00 35.00 35.00 0
1/14/2013 35.00 35.00 35.00 35.00 0
1/11/2013 35.00 35.00 35.00 35.00 10
1/10/2013 34.33 34.33 34.33 34.33 0
1/9/2013 34.33 34.33 34.33 34.33 0
1/8/2013 34.33 34.33 34.33 34.33 0
1/7/2013 34.33 34.33 34.33 34.33 10
1/4/2013 33.51 33.51 33.43 33.43 6
1/3/2013 33.86 33.86 33.86 33.86 1
1/2/2013 33.99 33.99 33.99 33.99 3
12/31/2012 33.48 33.48 33.48 33.48 1
12/28/2012 33.36 33.36 33.36 33.36 2
12/27/2012 33.65 33.65 33.65 33.65 0
12/26/2012 33.65 33.65 33.65 33.65 0
12/24/2012 33.65 33.65 33.65 33.65 5
Marketplace
Trading Center