Svenska Cellulosa Aktiebolaget SCA (publ) (BST:SCA)
Germany · Delayed Price · Currency is EUR 10.64
-0.08 (-0.75%)
At close: Sep 18, 2026
BST:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.73 | 10.84 | 10.62 | 10.64 | 10.64 | -0.75% | 2,500 |
| Sep 17, 2026 | 10.67 | 10.75 | 10.60 | 10.72 | 10.72 | 1.23% | - |
| Sep 16, 2026 | 10.64 | 10.65 | 10.55 | 10.59 | 10.59 | -0.19% | - |
| Sep 15, 2026 | 10.36 | 10.62 | 10.30 | 10.61 | 10.61 | 2.22% | - |
| Sep 14, 2026 | 10.33 | 10.41 | 10.28 | 10.38 | 10.38 | 0.29% | - |
| Sep 11, 2026 | 10.48 | 10.48 | 10.35 | 10.35 | 10.35 | -0.34% | - |
| Sep 10, 2026 | 10.59 | 10.59 | 10.38 | 10.39 | 10.39 | -1.56% | 300 |
| Sep 9, 2026 | 10.58 | 10.67 | 10.55 | 10.55 | 10.55 | -0.24% | 15,966 |
| Sep 8, 2026 | 10.44 | 10.62 | 10.38 | 10.58 | 10.58 | 1.88% | 425 |
| Sep 7, 2026 | 10.41 | 10.41 | 10.35 | 10.38 | 10.38 | -0.34% | - |
| Sep 4, 2026 | 10.27 | 10.44 | 10.25 | 10.42 | 10.42 | 1.51% | - |
| Sep 3, 2026 | 10.35 | 10.45 | 10.25 | 10.26 | 10.26 | -1.01% | - |
| Sep 2, 2026 | 10.30 | 10.37 | 10.21 | 10.37 | 10.37 | 0.83% | - |
| Sep 1, 2026 | 10.25 | 10.43 | 10.24 | 10.28 | 10.28 | 0.54% | - |
| Aug 31, 2026 | 10.20 | 10.33 | 10.19 | 10.23 | 10.23 | 0.34% | - |
| Aug 28, 2026 | 10.27 | 10.30 | 10.18 | 10.19 | 10.19 | 0.20% | 2,500 |
| Aug 27, 2026 | 10.10 | 10.18 | 10.02 | 10.17 | 10.17 | 1.09% | - |
| Aug 26, 2026 | 10.11 | 10.16 | 10.05 | 10.06 | 10.06 | -0.74% | - |
| Aug 25, 2026 | 10.16 | 10.21 | 10.11 | 10.14 | 10.14 | 0.05% | - |
| Aug 24, 2026 | 10.03 | 10.16 | 10.02 | 10.13 | 10.13 | 0.95% | - |
| Aug 21, 2026 | 9.87 | 10.05 | 9.87 | 10.04 | 10.04 | 1.90% | - |
| Aug 20, 2026 | 9.76 | 9.88 | 9.76 | 9.85 | 9.85 | 1.01% | - |
| Aug 19, 2026 | 9.74 | 9.79 | 9.68 | 9.75 | 9.75 | -0.16% | - |
| Aug 18, 2026 | 9.70 | 9.81 | 9.69 | 9.77 | 9.77 | 0.33% | - |
| Aug 17, 2026 | 9.83 | 9.84 | 9.73 | 9.73 | 9.73 | -1.12% | 63 |
| Aug 14, 2026 | 9.85 | 9.90 | 9.84 | 9.84 | 9.84 | -0.77% | - |
| Aug 13, 2026 | 9.96 | 9.97 | 9.89 | 9.92 | 9.92 | -0.18% | - |
| Aug 12, 2026 | 10.01 | 10.01 | 9.89 | 9.94 | 9.94 | -0.46% | - |
| Aug 11, 2026 | 10.02 | 10.11 | 9.95 | 9.98 | 9.98 | -0.36% | - |
| Aug 10, 2026 | 10.05 | 10.10 | 10.01 | 10.02 | 10.02 | -0.40% | 300 |
| Aug 7, 2026 | 10.02 | 10.10 | 10.01 | 10.06 | 10.06 | 0.55% | - |
| Aug 6, 2026 | 9.98 | 10.19 | 9.98 | 10.01 | 10.01 | 0.33% | - |
| Aug 5, 2026 | 10.19 | 10.19 | 9.95 | 9.97 | 9.97 | -2.04% | 500 |
| Aug 4, 2026 | 10.08 | 10.19 | 9.98 | 10.18 | 10.18 | 1.24% | - |
| Aug 3, 2026 | 9.96 | 10.14 | 9.95 | 10.06 | 10.06 | 1.46% | 300 |
| Jul 31, 2026 | 9.79 | 9.91 | 9.79 | 9.91 | 9.91 | 0.41% | - |
| Jul 30, 2026 | 9.81 | 9.96 | 9.80 | 9.87 | 9.87 | 0.80% | - |
| Jul 29, 2026 | 9.91 | 9.93 | 9.79 | 9.79 | 9.79 | -1.47% | - |
| Jul 28, 2026 | 9.71 | 9.95 | 9.71 | 9.94 | 9.94 | 1.84% | - |
| Jul 27, 2026 | 9.76 | 9.77 | 9.66 | 9.76 | 9.76 | 3.22% | - |
| Jul 24, 2026 | 9.23 | 9.53 | 9.21 | 9.45 | 9.45 | 2.49% | - |
| Jul 23, 2026 | 9.53 | 9.56 | 9.21 | 9.22 | 9.22 | -3.21% | - |
| Jul 22, 2026 | 9.10 | 9.63 | 9.02 | 9.53 | 9.53 | 4.08% | - |
| Jul 21, 2026 | 9.15 | 9.21 | 9.08 | 9.16 | 9.16 | 0.55% | - |
| Jul 20, 2026 | 9.33 | 9.33 | 9.09 | 9.11 | 9.11 | -2.48% | 4,000 |
| Jul 17, 2026 | 9.06 | 9.38 | 9.03 | 9.34 | 9.34 | 2.46% | 50 |
| Jul 16, 2026 | 9.09 | 9.19 | 9.06 | 9.11 | 9.11 | 0.44% | - |
| Jul 15, 2026 | 8.94 | 9.14 | 8.94 | 9.07 | 9.07 | 1.66% | - |
| Jul 14, 2026 | 8.92 | 9.03 | 8.88 | 8.93 | 8.93 | 0.16% | - |
| Jul 13, 2026 | 8.90 | 8.97 | 8.90 | 8.91 | 8.91 | -1.15% | - |