Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 11.38
-0.16 (-1.39%)
At close: Sep 5, 2025
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | - | -1.39% | 144 |
| Sep 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | 0.04% | 144 |
| Sep 3, 2025 | 11.50 | 11.54 | 11.50 | 11.54 | - | -0.86% | 144 |
| Sep 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | - | 0.17% | 1,079 |
| Sep 1, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | - | -1.69% | 1,079 |
| Aug 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | -0.04% | 1,079 |
| Aug 28, 2025 | 11.71 | 11.82 | 11.71 | 11.82 | - | -0.08% | 1,079 |
| Aug 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | -0.46% | 20 |
| Aug 26, 2025 | 11.83 | 11.89 | 11.83 | 11.89 | - | -0.75% | 20 |
| Aug 25, 2025 | 11.93 | 11.99 | 11.93 | 11.98 | - | 1.48% | 11,000 |
| Aug 22, 2025 | 11.57 | 11.80 | 11.57 | 11.80 | - | 2.79% | 1,100 |
| Aug 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | 0.83% | 200 |
| Aug 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | - | 0.71% | 200 |
| Aug 19, 2025 | 11.24 | 11.31 | 11.24 | 11.31 | - | -0.57% | 200 |
| Aug 18, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | - | -0.26% | 50 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.70% | 50 |
| Aug 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | -0.86% | 50 |
| Aug 13, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | - | -0.09% | 50 |
| Aug 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | - | -1.57% | 50 |
| Aug 11, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | -0.13% | 50 |
| Aug 8, 2025 | 11.59 | 11.79 | 11.59 | 11.79 | - | 4.15% | 50 |
| Aug 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1.21% | 1,600 |
| Aug 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | - | -0.09% | 1,600 |
| Aug 5, 2025 | 10.98 | 11.20 | 10.98 | 11.20 | - | 1.96% | 1,600 |
| Aug 4, 2025 | 11.01 | 11.01 | 10.98 | 10.98 | - | 1.24% | 10 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | - | -1.54% | 2,000 |
| Jul 31, 2025 | 11.32 | 11.32 | 11.02 | 11.02 | - | -6.77% | 1,500 |
| Jul 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | 2.16% | 164 |
| Jul 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | -1.62% | 164 |
| Jul 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | 7.94% | 164 |
| Jul 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | -0.46% | 164 |
| Jul 24, 2025 | 11.14 | 11.14 | 10.94 | 10.94 | - | -1.35% | 164 |
| Jul 23, 2025 | 11.05 | 11.09 | 11.05 | 11.09 | - | 2.40% | 500 |
| Jul 22, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | - | 1.45% | - |
| Jul 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | -2.20% | 1 |
| Jul 18, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | - | -1.53% | 3,405 |
| Jul 17, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1.05% | 3,405 |
| Jul 16, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | - | -1.04% | 3,405 |
| Jul 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | - | 0.23% | 3,405 |
| Jul 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -1.73% | 3,405 |
| Jul 11, 2025 | 11.33 | 11.33 | 11.24 | 11.26 | - | 1.95% | 3,405 |
| Jul 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | 0.64% | - |
| Jul 9, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | - | 0.92% | - |
| Jul 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | - | -1.41% | 180 |
| Jul 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | - | -2.39% | 180 |
| Jul 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.85% | 180 |
| Jul 3, 2025 | 11.17 | 11.23 | 11.17 | 11.20 | - | 1.91% | 180 |
| Jul 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | - | 0.64% | - |
| Jul 1, 2025 | 10.99 | 10.99 | 10.90 | 10.92 | - | -2.46% | 800 |
| Jun 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1.04% | - |