Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 12.01
0.00 (0.00%)
Last updated: Feb 9, 2026, 9:00 AM CET
BIT:1SCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 2, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% | - |
| Dec 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.80% | - |
| Dec 29, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.96% | - |
| Dec 23, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 7.30% | - |
| Dec 22, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -5.65% | - |
| Dec 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.26% | - |
| Dec 18, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3.46% | - |
| Dec 17, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.68% | - |
| Dec 16, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% | - |
| Dec 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.41% | - |
| Dec 12, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.05% | - |
| Dec 11, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.59% | - |
| Dec 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.92% | - |
| Dec 9, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.15% | - |
| Dec 8, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.22% | - |
| 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% | - |