Svenska Cellulosa Aktiebolaget SCA (publ) (BST:SCA)
Germany · Delayed Price · Currency is EUR 9.06
-0.01 (-0.07%)
At close: May 19, 2026
BST:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 10.01 | 10.25 | 9.99 | 10.21 | 10.21 | 2.23% | 1,071 |
| Apr 16, 2026 | 10.08 | 10.12 | 9.96 | 9.98 | 9.98 | -0.58% | 1,000 |
| Apr 15, 2026 | 10.02 | 10.09 | 10.00 | 10.04 | 10.04 | -0.10% | 1,360 |
| Apr 14, 2026 | 10.04 | 10.11 | 10.01 | 10.05 | 10.05 | -0.10% | 40 |
| Apr 13, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 10.06 | 1.17% | 50 |
| Apr 10, 2026 | 9.97 | 10.10 | 9.92 | 9.94 | 9.94 | -0.04% | 160 |
| Apr 9, 2026 | 10.12 | 10.13 | 9.86 | 9.95 | 9.95 | -1.99% | 2,050 |
| Apr 8, 2026 | 10.17 | 10.27 | 10.10 | 10.15 | 10.15 | 1.68% | 710 |
| Apr 7, 2026 | 10.04 | 10.20 | 9.82 | 9.98 | 9.98 | -0.68% | 2,100 |
| Apr 2, 2026 | 9.84 | 10.07 | 9.82 | 10.05 | 10.05 | 0.20% | - |
| Apr 1, 2026 | 10.11 | 10.21 | 9.95 | 10.03 | 10.03 | -0.50% | - |
| Mar 31, 2026 | 9.92 | 10.08 | 9.88 | 10.08 | 10.08 | 2.27% | - |
| Mar 30, 2026 | 9.66 | 9.93 | 9.65 | 9.86 | 9.86 | -2.85% | 340 |
| Mar 27, 2026 | 10.19 | 10.19 | 10.15 | 10.15 | 9.87 | 0.05% | - |
| Mar 26, 2026 | 10.10 | 10.21 | 10.07 | 10.14 | 9.86 | - | 460 |
| Mar 25, 2026 | 9.99 | 10.22 | 9.97 | 10.14 | 9.86 | 1.60% | 250 |
| Mar 24, 2026 | 9.81 | 9.98 | 9.74 | 9.98 | 9.71 | 0.87% | 170 |
| Mar 23, 2026 | 9.85 | 10.05 | 9.56 | 9.89 | 9.63 | 0.24% | 1,180 |
| Mar 20, 2026 | 10.15 | 10.19 | 9.83 | 9.87 | 9.60 | -2.95% | 750 |
| Mar 19, 2026 | 10.42 | 10.42 | 10.04 | 10.17 | 9.89 | -2.21% | 850 |
| Mar 18, 2026 | 10.63 | 10.63 | 10.38 | 10.40 | 10.12 | -1.19% | - |
| Mar 17, 2026 | 10.43 | 10.62 | 10.42 | 10.53 | 10.24 | 0.43% | 130 |
| Mar 16, 2026 | 10.54 | 10.58 | 10.46 | 10.48 | 10.20 | 0.38% | 735 |
| Mar 13, 2026 | 10.74 | 10.74 | 10.44 | 10.44 | 10.16 | -2.52% | 1,440 |
| Mar 12, 2026 | 10.66 | 10.84 | 10.66 | 10.71 | 10.42 | -0.37% | 1,930 |
| Mar 11, 2026 | 10.72 | 10.78 | 10.65 | 10.75 | 10.46 | 0.51% | - |
| Mar 10, 2026 | 10.82 | 10.96 | 10.70 | 10.70 | 10.40 | -1.47% | - |
| Mar 9, 2026 | 10.61 | 10.88 | 10.50 | 10.86 | 10.56 | -0.05% | 1,190 |
| Mar 6, 2026 | 10.95 | 11.02 | 10.84 | 10.86 | 10.57 | -0.23% | 2,000 |
| Mar 5, 2026 | 10.97 | 11.09 | 10.80 | 10.89 | 10.59 | -1.94% | 3,660 |