Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 11.13
0.00 (0.00%)
At close: Dec 5, 2025
BIT:1SCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Dec 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.68% | - |
| Dec 3, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.27% | - |
| Dec 2, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.77% | - |
| Dec 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.22% | - |
| Nov 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.95% | - |
| Nov 27, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.18% | - |
| Nov 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Nov 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% | - |
| Nov 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.85% | - |
| Nov 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.01% | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.37% | - |
| Nov 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.64% | - |
| Nov 18, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.18% | - |
| Nov 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.71% | - |
| Nov 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -3.88% | - |
| Nov 13, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.22% | - |
| Nov 12, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.82% | - |
| Nov 11, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.83% | - |
| Nov 10, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.66% | - |
| Nov 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.39% | - |
| Nov 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.31% | - |
| Nov 5, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.58% | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.95% | - |
| Nov 3, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% | - |
| Oct 31, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.04% | - |
| Oct 30, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.13% | - |
| Oct 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.13% | - |
| Oct 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.20% | - |
| Oct 27, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.21% | - |
| Oct 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.90% | - |
| Oct 23, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.34% | - |
| Oct 22, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.49% | - |
| Oct 21, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.85% | - |
| Oct 20, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.86% | - |
| Oct 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% | - |
| Oct 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.05% | - |
| Oct 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.75% | - |
| Oct 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% | - |
| Oct 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.45% | - |
| Oct 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.14% | - |
| Oct 9, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.23% | - |
| Oct 8, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.86% | - |
| Oct 7, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.31% | - |
| Oct 6, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -2.81% | - |
| Oct 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.96% | - |
| Oct 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.87% | - |
| Oct 1, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.45% | - |
| Sep 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | - |
| Sep 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.67% | - |