SWEDISH MATCH AB UNSP ADS EACH - Price History
Stock symbol SWMAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SWMAY (SWEDISH MATCH AB UNSP ADS EACH )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.57 | $10.57 |
| June 2023 | $10.57 | $10.57 |
| May 2023 | $10.57 | $10.57 |
| April 2023 | $10.57 | $10.57 |
| March 2023 | $10.56 | $10.56 |
| February 2023 | $9.85 | $9.85 |
| January 2023 | $10.58 | $10.58 |
| December 2022 | $10.73 | $10.73 |
| November 2022 | $10.85 | $10.85 |
| October 2022 | $10.13 | $10.21 |
| September 2022 | $9.74 | $9.82 |
| August 2022 | $9.91 | $9.99 |
| July 2022 | $10.34 | $10.43 |
| June 2022 | $10.05 | $10.13 |
| May 2022 | $10.22 | $10.30 |
| April 2022 | $7.82 | $7.89 |
| March 2022 | $7.31 | $7.46 |
| February 2022 | $7.09 | $7.24 |
| January 2022 | $7.53 | $7.68 |
| December 2021 | $7.75 | $7.90 |
| November 2021 | $7.04 | $7.18 |
| October 2021 | $8.62 | $8.80 |
| September 2021 | $8.33 | $8.50 |
| August 2021 | $9 | $9.18 |
| July 2021 | $8.73 | $8.91 |
| June 2021 | $8.34 | $8.51 |
| May 2021 | $9.02 | $9.20 |
| April 2021 | $8.07 | $8.24 |
| March 2021 | $7.48 | $7.80 |
| February 2021 | $6.92 | $7.21 |
| January 2021 | $7.43 | $7.74 |
| December 2020 | $7.42 | $7.73 |
| November 2020 | $7.72 | $8.05 |
| October 2020 | $7.21 | $7.52 |
| September 2020 | $7.86 | $8.19 |
| August 2020 | $7.29 | $7.59 |
| July 2020 | $7.35 | $7.66 |
| June 2020 | $6.76 | $7.04 |
| May 2020 | $6.65 | $6.93 |
| April 2020 | $29.62 | $30.86 |
| March 2020 | $27.36 | $28.63 |
| February 2020 | $27.81 | $29.10 |
| January 2020 | $27.06 | $28.32 |
| December 2019 | $24.55 | $25.69 |
| November 2019 | $22.93 | $24 |
| October 2019 | $22.46 | $23.51 |
| September 2019 | $19.75 | $20.67 |
| August 2019 | $18.83 | $19.71 |
| July 2019 | $18.30 | $19.15 |
| June 2019 | $20.28 | $21.22 |
| May 2019 | $21.54 | $22.54 |
| April 2019 | $23.63 | $24.73 |
| March 2019 | $24.48 | $25.74 |
| February 2019 | $22.69 | $23.85 |
| January 2019 | $21.12 | $22.20 |
| December 2018 | $18.36 | $19.30 |
| November 2018 | $18.79 | $19.76 |
| October 2018 | $24.30 | $25.55 |
| September 2018 | $24.63 | $25.90 |
| August 2018 | $25.23 | $26.53 |
| July 2018 | $25.51 | $26.82 |
| June 2018 | $23.46 | $24.67 |
| May 2018 | $22.07 | $23.20 |
| April 2018 | $21.40 | $22.50 |
| March 2018 | $20.78 | $22.04 |
| February 2018 | $20.05 | $21.26 |
| January 2018 | $19.13 | $20.28 |
| December 2017 | $18.50 | $19.61 |
| November 2017 | $17.97 | $19.06 |
| October 2017 | $17.06 | $18.09 |
| September 2017 | $16.69 | $17.70 |
| August 2017 | $16.83 | $17.85 |
| July 2017 | $16.43 | $17.42 |
| June 2017 | $16.56 | $17.56 |
| May 2017 | $15.74 | $16.69 |
| April 2017 | $15.78 | $16.82 |
| March 2017 | $15.30 | $16.30 |
| February 2017 | $14.68 | $15.64 |
| January 2017 | $15.34 | $16.35 |
| December 2016 | $14.77 | $15.74 |
| November 2016 | $14.54 | $15.60 |
| October 2016 | $16.01 | $17.17 |
| September 2016 | $17.19 | $18.44 |
| August 2016 | $16.51 | $17.72 |
| July 2016 | $16.58 | $17.79 |
| June 2016 | $16.22 | $17.40 |
| May 2016 | $15.95 | $17.11 |
| April 2016 | $14.92 | $16 |
| March 2016 | $15.67 | $16.96 |
| February 2016 | $14.69 | $15.89 |
| January 2016 | $16.44 | $17.79 |
| December 2015 | $16.48 | $17.83 |
| November 2015 | $15.94 | $17.25 |
| October 2015 | $14.33 | $15.50 |
| September 2015 | $13.90 | $15.04 |
| August 2015 | $13.73 | $14.86 |
| July 2015 | $14.12 | $15.28 |
| June 2015 | $13.72 | $14.84 |
| May 2015 | $13.73 | $14.86 |
| April 2015 | $14.22 | $15.39 |
| March 2015 | $13.13 | $14.70 |
| February 2015 | $14.06 | $15.75 |
| January 2015 | $14.59 | $16.35 |
| December 2014 | $13.91 | $15.59 |
| November 2014 | $15.43 | $17.29 |
| October 2014 | $14.41 | $16.14 |
| September 2014 | $14.45 | $16.19 |
| August 2014 | $14.95 | $16.75 |
| July 2014 | $14.94 | $16.73 |
| June 2014 | $15.18 | $17.01 |
| May 2014 | $15.51 | $17.37 |
| April 2014 | $15.07 | $16.99 |
| March 2014 | $14.44 | $16.28 |
| February 2014 | $13.91 | $15.69 |
| January 2014 | $13.05 | $14.71 |
| December 2013 | $14.22 | $16.04 |
| November 2013 | $13.97 | $15.75 |
| October 2013 | $14.66 | $16.53 |
| September 2013 | $15.68 | $17.68 |
| August 2013 | $15.41 | $17.38 |
| July 2013 | $16.55 | $18.66 |
| June 2013 | $15.60 | $17.59 |
| May 2013 | $15.45 | $17.42 |
| April 2013 | $15.43 | $17.40 |
| March 2013 | $13.74 | $15.60 |
| February 2013 | $14.53 | $16.49 |
| January 2013 | $16.66 | $18.91 |
| December 2012 | $14.74 | $16.73 |
| November 2012 | $15.42 | $17.50 |
| October 2012 | $14.83 | $16.83 |
| September 2012 | $18.15 | $20.60 |
| August 2012 | $18.48 | $20.98 |
| July 2012 | $18.30 | $20.77 |
| June 2012 | $17.49 | $19.86 |
| May 2012 | $17.05 | $19.35 |
| April 2012 | $17.31 | $19.72 |
| March 2012 | $16.47 | $18.76 |
| February 2012 | $16.89 | $19.24 |
| January 2012 | $15.44 | $17.59 |
| December 2011 | $15.45 | $17.60 |
| November 2011 | $13.67 | $15.57 |
| October 2011 | $15.67 | $17.85 |
| September 2011 | $14.79 | $16.85 |
| August 2011 | $15.97 | $18.20 |
| July 2011 | $14.87 | $16.94 |
| June 2011 | $14.08 | $16.04 |
| May 2011 | $15.45 | $17.60 |
| April 2011 | $15.63 | $17.89 |
| March 2011 | $14.25 | $16.32 |
| February 2011 | $13.03 | $14.92 |
| January 2011 | $12.49 | $14.30 |
| December 2010 | $12.37 | $14.16 |
| November 2010 | $12.04 | $13.78 |
| October 2010 | $12.11 | $13.86 |
| September 2010 | $10.31 | $11.80 |
| August 2010 | $10.31 | $11.80 |
| July 2010 | $92.15 | $105.50 |
| June 2010 | $92.15 | $105.50 |
| May 2010 | $92.15 | $105.50 |
| April 2010 | $92.15 | $105.50 |
| March 2010 | $92.15 | $105.50 |
| February 2010 | $92.15 | $105.50 |
| January 2010 | $92.15 | $105.50 |
| December 2009 | $92.15 | $105.50 |
| November 2009 | $92.15 | $105.50 |
| October 2009 | $92.15 | $105.50 |
| September 2009 | $92.15 | $105.50 |
| August 2009 | $92.15 | $105.50 |
| July 2009 | $92.15 | $105.50 |
| June 2009 | $92.15 | $105.50 |
| May 2009 | $92.15 | $105.50 |
| April 2009 | $92.15 | $105.50 |
| March 2009 | $92.10 | $105.50 |
| February 2009 | $92.10 | $105.50 |
| January 2009 | $92.10 | $105.50 |
| December 2008 | $92.10 | $105.50 |
| November 2008 | $92.10 | $105.50 |
| October 2008 | $92.10 | $105.50 |
| September 2008 | $92.10 | $105.50 |
| August 2008 | $92.10 | $105.50 |
| July 2008 | $92.10 | $105.50 |
| June 2008 | $92.10 | $105.50 |
| May 2008 | $92.10 | $105.50 |
| April 2008 | $92.10 | $105.50 |
| March 2008 | $92.10 | $105.50 |
| February 2008 | $92.10 | $105.50 |
| January 2008 | $92.10 | $105.50 |
| December 2007 | $92.10 | $105.50 |
| November 2007 | $92.10 | $105.50 |
| October 2007 | $92.10 | $105.50 |
| September 2007 | $92.10 | $105.50 |
| August 2007 | $92.10 | $105.50 |
| July 2007 | $92.10 | $105.50 |
| June 2007 | $92.10 | $105.50 |
| May 2007 | $92.10 | $105.50 |
| April 2007 | $92.10 | $105.50 |
| March 2007 | $92.10 | $105.50 |
| February 2007 | $92.10 | $105.50 |
| January 2007 | $92.10 | $105.50 |
| December 2006 | $92.10 | $105.50 |
| November 2006 | $92.10 | $105.50 |
| October 2006 | $92.10 | $105.50 |
| September 2006 | $92.10 | $105.50 |
| August 2006 | $92.10 | $105.50 |
| July 2006 | $92.10 | $105.50 |
| June 2006 | $92.10 | $105.50 |
| May 2006 | $92.10 | $105.50 |
| April 2006 | $92.10 | $105.50 |
| March 2006 | $92.10 | $105.50 |
| February 2006 | $92.10 | $105.50 |
| January 2006 | $92.10 | $105.50 |
| December 2005 | $92.10 | $105.50 |
| November 2005 | $92.10 | $105.50 |
| October 2005 | $92.10 | $105.50 |
| September 2005 | $92.10 | $105.50 |
| August 2005 | $92.10 | $105.50 |
| July 2005 | $92.10 | $105.50 |
| June 2005 | $92.10 | $105.50 |
| May 2005 | $92.10 | $105.50 |
| April 2005 | $92.10 | $105.50 |
| March 2005 | $92.10 | $105.50 |
| February 2005 | $92.10 | $105.50 |
| January 2005 | $92.10 | $105.50 |
| December 2004 | $92.10 | $105.50 |
| November 2004 | $92.10 | $105.50 |
| October 2004 | $92.10 | $105.50 |
| September 2004 | $93.01 | $106.54 |
| August 2004 | $87.96 | $100.75 |
| July 2004 | $85.55 | $97.99 |
| June 2004 | $89.62 | $102.66 |
| May 2004 | $91.84 | $105.20 |
| April 2004 | $88.17 | $101 |
| March 2004 | $88.63 | $101.52 |
| February 2004 | $81.60 | $93.47 |
| January 2004 | $84.40 | $96.68 |
| December 2003 | $89.51 | $102.53 |
| November 2003 | $80.11 | $91.76 |
| October 2003 | $71.81 | $82.26 |
| September 2003 | $66.79 | $76.50 |
| August 2003 | $59.36 | $68 |
| July 2003 | $60.59 | $69.40 |
| June 2003 | $66.90 | $76.63 |
| May 2003 | $70.14 | $80.34 |
| April 2003 | $64.30 | $73.65 |
| March 2003 | $65.56 | $75.10 |
| February 2003 | $66.65 | $76.35 |
| January 2003 | $61.99 | $71.01 |
| December 2002 | $67.46 | $77.27 |
| November 2002 | $59.51 | $68.17 |
| October 2002 | $62.30 | $71.36 |
| September 2002 | $66.57 | $76.25 |
| August 2002 | $71.18 | $81.53 |
| July 2002 | $67.96 | $77.85 |
| June 2002 | $70.94 | $81.26 |
| May 2002 | $69.32 | $79.40 |
| April 2002 | $67.98 | $77.87 |
| March 2002 | $58.27 | $66.75 |
| February 2002 | $54.44 | $62.36 |
| January 2002 | $49.99 | $57.26 |
| December 2001 | $46.31 | $53.05 |
| November 2001 | $42.73 | $48.95 |
| October 2001 | $43.91 | $50.30 |
| September 2001 | $43.66 | $50.01 |
| August 2001 | $42.56 | $48.75 |
| July 2001 | $41.34 | $47.35 |
| June 2001 | $40.20 | $46.05 |
| May 2001 | $40.16 | $46 |
| April 2001 | $37.82 | $43.32 |
| March 2001 | $37.54 | $43 |
| February 2001 | $36.45 | $41.75 |
| January 2001 | $35.47 | $40.62 |
| December 2000 | $32.74 | $37.50 |
| November 2000 | $30.77 | $35.25 |
| October 2000 | $29.79 | $34.12 |
| September 2000 | $27.50 | $31.50 |
| August 2000 | $27.94 | $32 |
| July 2000 | $27.94 | $32 |
| June 2000 | $26.85 | $30.75 |
| May 2000 | $26.74 | $30.62 |
| April 2000 | $25.10 | $28.75 |
| March 2000 | $26.95 | $30.88 |
| February 2000 | $28.59 | $32.75 |
| January 2000 | $29.25 | $33.50 |
| December 1999 | $30.77 | $35.25 |
| November 1999 | $30.77 | $35.25 |
| October 1999 | $32.19 | $36.88 |
| September 1999 | $31.59 | $36.19 |
| August 1999 | $35.58 | $40.75 |
| July 1999 | $33.61 | $38.50 |
| June 1999 | $31.97 | $36.62 |
| May 1999 | $31.86 | $36.50 |
| April 1999 | $28.70 | $32.88 |
| March 1999 | $30.12 | $34.50 |
| February 1999 | $29.03 | $33.25 |
| January 1999 | $30.01 | $34.38 |
| December 1998 | $32.08 | $36.75 |
| November 1998 | $29.46 | $33.75 |
| October 1998 | $30.45 | $34.88 |
| September 1998 | $27.06 | $31 |
| August 1998 | $27.06 | $31 |
| July 1998 | $27.72 | $31.75 |
| June 1998 | $28.81 | $33 |
| May 1998 | $30.23 | $34.62 |
| April 1998 | $30.56 | $35 |
| March 1998 | $29.46 | $33.75 |
| February 1998 | $28.15 | $32.25 |
| January 1998 | $28.05 | $32.12 |
| December 1997 | $29.03 | $33.25 |
| November 1997 | $29.25 | $33.50 |
| October 1997 | $27.28 | $31.25 |
| September 1997 | $27.72 | $31.75 |
| August 1997 | $26.30 | $30.12 |
| July 1997 | $27.72 | $31.75 |
| June 1997 | $29.68 | $34 |
| May 1997 | $28.48 | $32.62 |
| April 1997 | $28.26 | $32.38 |
| March 1997 | $30.66 | $35.12 |
| February 1997 | $31.21 | $35.75 |
| January 1997 | $29.25 | $33.50 |
| December 1996 | $30.23 | $34.62 |
| November 1996 | $28.81 | $33 |
| October 1996 | $25.97 | $29.75 |
| September 1996 | $26.19 | $30 |
| August 1996 | $25.32 | $29 |
| July 1996 | $25.43 | $29.12 |
| June 1996 | $26.95 | $30.88 |
| May 1996 | $28.59 | $32.75 |
SWMAY
Price: $10.57
52 week price:
Dividend Yield: 10.43%
5-year range yield:
Forward Dividend Yield: 101.99%
Payout Ratio: 5.71%
Payout Ratio Range:
Dividend Per Share: 10.78 USD
Earnings Per Share: 1.53 USD
P/E Ratio: 27.82
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Volume: 15322
Ebitda: 529.1 millionMarket Capitalization: 16.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 3.50%
DGR5: 16.12%
DGR10: 30.00%