Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 11.18
+0.12 (1.04%)
At close: Jan 9, 2026
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.06 | 11.18 | 11.06 | 11.18 | 11.18 | 1.04% | 9,250 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.06 | 11.06 | 11.06 | -2.81% | 452 |
| Jan 7, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.07% | - |
| Jan 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.27% | - |
| Jan 5, 2026 | 11.46 | 11.46 | 11.23 | 11.23 | 11.23 | -1.40% | 3,850 |
| Jan 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.33% | 90 |
| Dec 30, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.49% | - |
| Dec 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.13% | 500 |
| Dec 23, 2025 | 11.09 | 11.17 | 11.09 | 11.17 | 11.17 | 0.86% | 303 |
| Dec 22, 2025 | 11.09 | 11.09 | 11.06 | 11.08 | 11.08 | -0.54% | 8,055 |
| Dec 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% | 200 |
| Dec 15, 2025 | 10.98 | 11.13 | 10.98 | 11.13 | 11.13 | -0.09% | 181 |
| Dec 11, 2025 | 11.04 | 11.14 | 11.04 | 11.14 | 11.14 | 1.83% | 5,500 |
| Dec 10, 2025 | 11.12 | 11.13 | 10.94 | 10.94 | 10.94 | -0.86% | 24 |
| Dec 5, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 0.87% | 420 |
| Dec 2, 2025 | 11.04 | 11.07 | 10.94 | 10.94 | 10.94 | -1.49% | 85 |
| Dec 1, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.27% | 20 |
| Nov 28, 2025 | 10.99 | 11.13 | 10.99 | 11.13 | 11.13 | 4.26% | 30 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.68 | 10.68 | 10.68 | -2.06% | 10 |
| Nov 19, 2025 | 10.76 | 10.90 | 10.76 | 10.90 | 10.90 | -2.33% | 1,600 |
| Nov 14, 2025 | 11.46 | 11.46 | 11.16 | 11.16 | 11.16 | -2.96% | 1,085 |
| Nov 10, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.37% | 600 |
| Nov 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.25% | 43 |
| Nov 4, 2025 | 11.26 | 11.26 | 11.21 | 11.21 | 11.21 | -2.82% | 3,560 |
| Nov 3, 2025 | 11.53 | 11.59 | 11.53 | 11.53 | 11.53 | -0.60% | 265 |
| Oct 31, 2025 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | 0.35% | 1,075 |
| Oct 30, 2025 | 11.47 | 11.56 | 11.47 | 11.56 | 11.56 | 1.09% | 600 |
| Oct 28, 2025 | 11.47 | 11.47 | 11.44 | 11.44 | 11.44 | -1.29% | 150 |
| Oct 23, 2025 | 11.35 | 11.59 | 11.35 | 11.59 | 11.59 | 4.94% | 1,350 |
| Oct 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.50% | 10 |
| Oct 14, 2025 | 10.89 | 11.02 | 10.89 | 10.99 | 10.99 | 1.24% | 294 |
| Oct 13, 2025 | 10.87 | 10.87 | 10.85 | 10.85 | 10.85 | -1.36% | 1,500 |
| Oct 9, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -2.27% | 10 |
| Oct 7, 2025 | 11.20 | 11.26 | 11.17 | 11.26 | 11.26 | -1.05% | 2,120 |
| Oct 2, 2025 | 11.46 | 11.46 | 11.38 | 11.38 | 11.38 | 2.85% | 120 |
| Sep 19, 2025 | 11.11 | 11.11 | 11.06 | 11.06 | 11.06 | -3.41% | 105 |
| Sep 17, 2025 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | -0.69% | 657 |
| Sep 16, 2025 | 11.34 | 11.56 | 11.34 | 11.53 | 11.53 | 0.83% | 2,000 |
| Sep 10, 2025 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | -0.87% | 1,500 |
| Sep 3, 2025 | 11.50 | 11.54 | 11.50 | 11.54 | 11.54 | -2.41% | 144 |
| Aug 28, 2025 | 11.71 | 11.82 | 11.71 | 11.82 | 11.82 | -0.55% | 1,079 |
| Aug 26, 2025 | 11.83 | 11.89 | 11.83 | 11.89 | 11.89 | -0.75% | 20 |
| Aug 25, 2025 | 11.93 | 11.99 | 11.93 | 11.98 | 11.98 | 1.48% | 11,000 |
| Aug 22, 2025 | 11.57 | 11.80 | 11.57 | 11.80 | 11.80 | 4.38% | 1,100 |
| Aug 19, 2025 | 11.24 | 11.31 | 11.24 | 11.31 | 11.31 | -4.11% | 200 |
| Aug 8, 2025 | 11.59 | 11.79 | 11.59 | 11.79 | 11.79 | 5.31% | 50 |
| Aug 5, 2025 | 10.98 | 11.20 | 10.98 | 11.20 | 11.20 | 1.96% | 1,600 |
| Aug 4, 2025 | 11.01 | 11.01 | 10.98 | 10.98 | 10.98 | 1.24% | 10 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -1.54% | 2,000 |
| Jul 31, 2025 | 11.32 | 11.32 | 11.02 | 11.02 | 11.02 | 0.69% | 1,500 |