Svenska Cellulosa Aktiebolaget SCA (publ) (BST:SCA)
Germany · Delayed Price · Currency is EUR 8.91
-0.07 (-0.78%)
At close: Jun 29, 2026
BST:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.01 | 9.03 | 8.88 | 8.91 | 8.91 | -0.78% | - |
| Jun 26, 2026 | 9.05 | 9.10 | 8.96 | 8.98 | 8.98 | -1.47% | - |
| Jun 25, 2026 | 9.11 | 9.19 | 9.06 | 9.11 | 9.11 | 0.49% | - |
| Jun 24, 2026 | 9.01 | 9.11 | 9.00 | 9.07 | 9.07 | 0.71% | - |
| Jun 23, 2026 | 9.17 | 9.17 | 9.00 | 9.00 | 9.00 | -2.64% | - |
| Jun 22, 2026 | 9.22 | 9.28 | 9.06 | 9.25 | 9.25 | -0.13% | - |
| Jun 19, 2026 | 9.25 | 9.34 | 9.24 | 9.26 | 9.26 | -0.49% | 1,072 |
| Jun 18, 2026 | 9.14 | 9.31 | 9.07 | 9.30 | 9.30 | 1.24% | - |
| Jun 17, 2026 | 9.33 | 9.34 | 9.17 | 9.19 | 9.19 | -1.14% | 400 |
| Jun 16, 2026 | 9.29 | 9.37 | 9.22 | 9.30 | 9.30 | 0.13% | - |
| Jun 15, 2026 | 9.33 | 9.44 | 9.27 | 9.28 | 9.28 | 1.00% | - |
| Jun 12, 2026 | 9.10 | 9.20 | 9.08 | 9.19 | 9.19 | 0.81% | 1,870 |
| Jun 11, 2026 | 9.13 | 9.13 | 8.93 | 9.12 | 9.12 | 0.31% | 900 |
| Jun 10, 2026 | 9.37 | 9.47 | 9.01 | 9.09 | 9.09 | -3.36% | 1,300 |
| Jun 9, 2026 | 9.36 | 9.46 | 9.28 | 9.41 | 9.41 | 0.88% | - |
| Jun 8, 2026 | 9.23 | 9.41 | 9.20 | 9.32 | 9.32 | 0.50% | 650 |
| Jun 5, 2026 | 9.35 | 9.41 | 9.25 | 9.28 | 9.28 | -1.23% | 150 |
| Jun 4, 2026 | 9.27 | 9.52 | 9.27 | 9.39 | 9.39 | 1.16% | 142 |
| Jun 3, 2026 | 9.36 | 9.38 | 9.28 | 9.29 | 9.29 | -0.92% | - |
| Jun 2, 2026 | 9.49 | 9.61 | 9.34 | 9.37 | 9.37 | -0.99% | 142 |
| Jun 1, 2026 | 9.44 | 9.62 | 9.43 | 9.47 | 9.47 | 0.57% | 1,694 |
| May 29, 2026 | 9.53 | 9.59 | 9.40 | 9.41 | 9.41 | -1.07% | 454 |
| May 28, 2026 | 9.39 | 9.57 | 9.37 | 9.51 | 9.51 | 0.44% | 282 |
| May 27, 2026 | 9.24 | 9.55 | 9.23 | 9.47 | 9.47 | 2.56% | 42 |
| May 26, 2026 | 9.31 | 9.32 | 9.21 | 9.24 | 9.24 | -1.13% | 500 |
| May 25, 2026 | 9.24 | 9.41 | 9.22 | 9.34 | 9.34 | 2.73% | - |
| May 22, 2026 | 9.22 | 9.25 | 9.09 | 9.09 | 9.09 | -1.28% | 814 |
| May 21, 2026 | 9.11 | 9.25 | 9.00 | 9.21 | 9.21 | 0.94% | - |
| May 20, 2026 | 9.03 | 9.21 | 9.03 | 9.13 | 9.13 | 0.77% | 1,386 |
| May 19, 2026 | 9.00 | 9.17 | 8.98 | 9.06 | 9.06 | -0.07% | 134 |
| May 18, 2026 | 9.02 | 9.06 | 8.80 | 9.06 | 9.06 | 1.75% | - |
| May 15, 2026 | 9.02 | 9.15 | 8.91 | 8.91 | 8.91 | -2.50% | 3,990 |
| May 14, 2026 | 9.16 | 9.17 | 9.13 | 9.13 | 9.13 | -0.57% | - |
| May 13, 2026 | 9.24 | 9.24 | 9.08 | 9.19 | 9.19 | -0.35% | 1,400 |
| May 12, 2026 | 9.20 | 9.32 | 9.16 | 9.22 | 9.22 | -0.28% | 50 |
| May 11, 2026 | 9.38 | 9.39 | 9.22 | 9.24 | 9.24 | -1.89% | 1,540 |
| May 8, 2026 | 9.48 | 9.49 | 9.34 | 9.42 | 9.42 | -0.36% | 25 |
| May 7, 2026 | 9.53 | 9.58 | 9.45 | 9.46 | 9.46 | -0.78% | 25 |
| May 6, 2026 | 9.56 | 9.63 | 9.49 | 9.53 | 9.53 | 0.89% | 2,320 |
| May 5, 2026 | 9.43 | 9.55 | 9.43 | 9.45 | 9.45 | 0.25% | 580 |
| May 4, 2026 | 9.59 | 9.73 | 9.39 | 9.42 | 9.42 | -2.02% | 912 |
| Apr 30, 2026 | 9.44 | 9.71 | 9.44 | 9.62 | 9.62 | 1.69% | - |
| Apr 29, 2026 | 9.40 | 9.52 | 9.39 | 9.46 | 9.46 | 0.94% | - |
| Apr 28, 2026 | 9.54 | 9.54 | 9.36 | 9.37 | 9.37 | -1.86% | 3,600 |
| Apr 27, 2026 | 9.64 | 9.67 | 9.51 | 9.55 | 9.55 | -1.32% | 586 |
| Apr 24, 2026 | 10.00 | 10.01 | 9.63 | 9.67 | 9.67 | -3.50% | 5,550 |
| Apr 23, 2026 | 9.99 | 10.13 | 9.95 | 10.03 | 10.03 | -0.25% | 100 |
| Apr 22, 2026 | 10.14 | 10.16 | 10.01 | 10.05 | 10.05 | - | 100 |
| Apr 21, 2026 | 10.28 | 10.28 | 10.04 | 10.05 | 10.05 | -1.95% | - |
| Apr 20, 2026 | 10.11 | 10.26 | 10.09 | 10.25 | 10.25 | 0.44% | 2,660 |