Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 11.19
+0.05 (0.45%)
Last updated: Sep 30, 2025, 8:03 AM CET
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | - | 0.45% | - |
| Sep 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.22% | 105 |
| Sep 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.42% | 105 |
| Sep 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.13% | 105 |
| Sep 24, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.12% | 105 |
| Sep 23, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% | 105 |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.59% | 105 |
| Sep 19, 2025 | 11.11 | 11.11 | 11.06 | 11.06 | 11.06 | -2.21% | 105 |
| Sep 18, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.22% | 657 |
| 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 | 2.26% | 2,000 |
| Sep 15, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.57% | 1,500 |
| Sep 12, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.40% | 1,500 |
| Sep 11, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.44% | 1,500 |
| Sep 10, 2025 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | -0.52% | 1,500 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.91% | 144 |
| Sep 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.93% | 144 |
| Sep 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.39% | 144 |
| Sep 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.04% | 144 |
| Sep 3, 2025 | 11.50 | 11.54 | 11.50 | 11.54 | 11.54 | -0.86% | 144 |
| Sep 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% | 1,079 |
| Sep 1, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.69% | 1,079 |
| Aug 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.04% | 1,079 |
| Aug 28, 2025 | 11.71 | 11.82 | 11.71 | 11.82 | 11.82 | -0.08% | 1,079 |
| Aug 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.46% | 20 |
| 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 | 2.79% | 1,100 |
| Aug 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.83% | 200 |
| Aug 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.71% | 200 |
| Aug 19, 2025 | 11.24 | 11.31 | 11.24 | 11.31 | 11.31 | -0.57% | 200 |
| Aug 18, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% | 50 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.70% | 50 |
| Aug 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% | 50 |
| Aug 13, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.09% | 50 |
| Aug 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.57% | 50 |
| Aug 11, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.13% | 50 |
| Aug 8, 2025 | 11.59 | 11.79 | 11.59 | 11.79 | 11.79 | 4.15% | 50 |
| Aug 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.21% | 1,600 |
| Aug 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 1,600 |
| 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 | -6.77% | 1,500 |
| Jul 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.16% | 164 |
| Jul 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.62% | 164 |
| Jul 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 7.94% | 164 |
| Jul 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.46% | 164 |
| Jul 24, 2025 | 11.14 | 11.14 | 10.94 | 10.94 | 10.94 | -1.35% | 164 |
| Jul 23, 2025 | 11.05 | 11.09 | 11.05 | 11.09 | 11.09 | 2.40% | 500 |