Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 10.88
-0.16 (-1.45%)
At close: Mar 13, 2026
BIT:1SCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.45% | - |
| Mar 12, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.34% | - |
| Mar 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.49% | - |
| Mar 10, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.26% | - |
| Mar 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.46% | - |
| Mar 6, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.22% | - |
| Mar 5, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.22% | - |
| Mar 4, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.72% | - |
| Mar 3, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.24% | - |
| Mar 2, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.65% | - |
| Feb 27, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | - |
| Feb 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% | - |
| Feb 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.48% | - |
| Feb 24, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.48% | - |
| Feb 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.22% | - |
| Feb 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | - |
| Feb 19, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.44% | - |
| Feb 18, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.80% | - |
| Feb 17, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.48% | - |
| Feb 16, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.05% | - |
| Feb 13, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.39% | - |
| Feb 12, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% | - |
| Feb 11, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 3.15% | - |
| Feb 10, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.50% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% | - |
| Feb 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.23% | - |
| Feb 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.14% | - |
| Feb 4, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 3.11% | - |
| Feb 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.90% | - |
| Feb 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.99% | - |
| Jan 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -3.10% | - |
| Jan 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Jan 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% | - |
| Jan 27, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.86% | - |
| Jan 26, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | - |
| Jan 23, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.63% | - |
| Jan 22, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.37% | - |
| Jan 21, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.69% | - |
| Jan 20, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.85% | - |
| Jan 19, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.20% | - |
| Jan 16, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% | - |
| Jan 15, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 5.97% | - |
| Jan 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -6.31% | - |
| Jan 13, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.81% | - |
| Jan 12, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% | - |
| Jan 9, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.67% | - |
| Jan 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.73% | - |
| Jan 7, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.92% | - |
| Jan 6, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.75% | - |
| Jan 5, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.04% | - |