Svenska Cellulosa Aktiebolaget SCA (publ) (BST:SCA)
Germany · Delayed Price · Currency is EUR 11.25
+0.24 (2.18%)
At close: Oct 17, 2025
BST:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.00 | 11.25 | 10.98 | 11.25 | 11.25 | 2.18% | 697 |
| Oct 16, 2025 | 10.92 | 11.05 | 10.92 | 11.01 | 11.01 | -0.45% | - |
| Oct 15, 2025 | 10.92 | 11.06 | 10.92 | 11.06 | 11.06 | 1.89% | 1,064 |
| Oct 14, 2025 | 10.79 | 11.05 | 10.79 | 10.85 | 10.85 | - | 100 |
| Oct 13, 2025 | 10.73 | 10.89 | 10.73 | 10.85 | 10.85 | -0.60% | - |
| Oct 10, 2025 | 10.90 | 11.03 | 10.90 | 10.92 | 10.92 | -0.91% | 400 |
| Oct 9, 2025 | 10.99 | 11.05 | 10.99 | 11.02 | 11.02 | -0.18% | 210 |
| Oct 8, 2025 | 11.16 | 11.16 | 11.03 | 11.04 | 11.04 | -1.34% | 110 |
| Oct 7, 2025 | 11.20 | 11.22 | 11.12 | 11.19 | 11.19 | 0.54% | - |
| Oct 6, 2025 | 11.45 | 11.45 | 11.08 | 11.13 | 11.13 | -2.75% | - |
| Oct 3, 2025 | 11.38 | 11.44 | 11.35 | 11.44 | 11.44 | 0.66% | - |
| Oct 2, 2025 | 11.34 | 11.44 | 11.34 | 11.37 | 11.37 | 0.26% | - |
| Oct 1, 2025 | 11.21 | 11.42 | 11.21 | 11.34 | 11.34 | 1.61% | - |
| Sep 30, 2025 | 11.20 | 11.26 | 11.16 | 11.16 | 11.16 | - | 67 |
| Sep 29, 2025 | 11.16 | 11.28 | 11.16 | 11.16 | 11.16 | 0.68% | 121 |
| Sep 26, 2025 | 11.11 | 11.19 | 11.08 | 11.08 | 11.08 | -1.03% | - |
| Sep 25, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.62% | 296 |
| Sep 24, 2025 | 11.22 | 11.27 | 11.21 | 11.27 | 11.27 | -0.44% | - |
| Sep 23, 2025 | 11.16 | 11.32 | 11.09 | 11.32 | 11.32 | 1.80% | 160 |
| Sep 22, 2025 | 11.00 | 11.14 | 11.00 | 11.12 | 11.12 | 0.91% | 120 |
| Sep 19, 2025 | 11.02 | 11.23 | 10.98 | 11.02 | 11.02 | -1.52% | 137 |
| Sep 18, 2025 | 11.32 | 11.32 | 11.19 | 11.19 | 11.19 | -1.84% | - |
| Sep 17, 2025 | 11.42 | 11.42 | 11.40 | 11.40 | 11.40 | 0.40% | - |
| Sep 16, 2025 | 11.33 | 11.35 | 11.33 | 11.35 | 11.35 | 0.31% | - |
| Sep 15, 2025 | 11.25 | 11.37 | 11.25 | 11.32 | 11.32 | -0.09% | - |
| Sep 12, 2025 | 11.36 | 11.36 | 11.33 | 11.33 | 11.33 | 0.04% | - |
| Sep 11, 2025 | 11.41 | 11.41 | 11.29 | 11.32 | 11.32 | -0.83% | 300 |
| Sep 10, 2025 | 11.44 | 11.48 | 11.42 | 11.42 | 11.42 | -0.57% | 330 |
| Sep 9, 2025 | 11.50 | 11.59 | 11.48 | 11.48 | 11.48 | -0.69% | 70 |
| Sep 8, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% | - |
| Sep 5, 2025 | 11.36 | 11.59 | 11.36 | 11.54 | 11.54 | 0.17% | 165 |
| Sep 4, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | - |
| Sep 3, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -0.22% | - |
| Sep 2, 2025 | 11.60 | 11.62 | 11.53 | 11.53 | 11.53 | -1.20% | 425 |
| Sep 1, 2025 | 11.60 | 11.69 | 11.60 | 11.67 | 11.67 | 0.26% | 100 |
| Aug 29, 2025 | 11.52 | 11.66 | 11.52 | 11.64 | 11.64 | -0.47% | - |
| Aug 28, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.69 | -0.38% | - |
| Aug 27, 2025 | 11.84 | 11.84 | 11.74 | 11.74 | 11.74 | -1.35% | - |
| Aug 26, 2025 | 11.79 | 11.90 | 11.79 | 11.90 | 11.90 | 0.46% | 129 |
| Aug 25, 2025 | 11.91 | 12.00 | 11.84 | 11.84 | 11.84 | -0.71% | 1,360 |
| Aug 22, 2025 | 11.56 | 11.93 | 11.56 | 11.93 | 11.93 | 3.16% | - |
| Aug 21, 2025 | 11.46 | 11.56 | 11.44 | 11.56 | 11.56 | 0.70% | - |
| Aug 20, 2025 | 11.38 | 11.50 | 11.38 | 11.48 | 11.48 | 0.70% | 425 |
| Aug 19, 2025 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 1.42% | 15 |
| Aug 18, 2025 | 11.37 | 11.37 | 11.21 | 11.24 | 11.24 | -1.75% | - |
| Aug 15, 2025 | 11.38 | 11.44 | 11.38 | 11.44 | 11.44 | 0.48% | - |
| Aug 14, 2025 | 11.48 | 11.52 | 11.39 | 11.39 | 11.39 | -1.34% | 810 |
| Aug 13, 2025 | 11.57 | 11.58 | 11.50 | 11.54 | 11.54 | -0.04% | 35 |
| Aug 12, 2025 | 11.57 | 11.59 | 11.51 | 11.55 | 11.55 | -0.22% | 215 |
| Aug 11, 2025 | 11.76 | 11.79 | 11.57 | 11.57 | 11.57 | -1.53% | - |