Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 12.01
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
BIT:1SCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.24% | - |
| Sep 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.70% | - |
| Sep 17, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.24% | - |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.04% | - |
| Sep 15, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.40% | - |
| Sep 12, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.74% | - |
| Sep 11, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.17% | - |
| Sep 10, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.13% | - |
| Sep 9, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.04% | - |
| Sep 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.04% | - |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.30% | - |
| Sep 4, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.04% | - |
| Sep 3, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.52% | - |
| Sep 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.35% | - |
| Sep 1, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.77% | - |
| Aug 29, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% | - |
| Aug 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% | - |
| Aug 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.43% | - |
| Aug 26, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.08% | - |
| Aug 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.73% | - |
| Aug 22, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.60% | - |
| Aug 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.32% | - |
| Aug 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.53% | - |
| Aug 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.04% | - |
| Aug 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.56% | - |
| Aug 14, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.37% | - |
| Aug 13, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Aug 12, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.02% | - |
| Aug 11, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.13% | - |
| Aug 8, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 2.84% | - |
| Aug 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.60% | - |
| Aug 6, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.72% | - |
| Aug 5, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.23% | - |
| Aug 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.14% | - |
| Aug 1, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.62% | - |
| Jul 31, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.75% | - |
| Jul 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% | - |
| Jul 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.03% | - |
| Jul 28, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2.06% | - |
| Jul 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.95% | - |
| Jul 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.52% | - |
| Jul 23, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2.20% | - |
| Jul 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.16% | - |
| Jul 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.42% | - |
| Jul 18, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.93% | - |
| Jul 17, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.59% | - |
| Jul 16, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.45% | - |
| Jul 15, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.72% | - |
| Jul 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.37% | - |
| Jul 11, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.13% | - |