Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 10.14
0.00 (0.00%)
At close: Mar 27, 2026
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Mar 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 90 |
| Mar 25, 2026 | 9.94 | 10.14 | 9.94 | 10.14 | 10.14 | 1.99% | 100 |
| Mar 24, 2026 | 9.81 | 9.94 | 9.81 | 9.94 | 9.94 | 2.24% | 1,310 |
| Mar 23, 2026 | 9.78 | 9.78 | 9.72 | 9.72 | 9.72 | -2.76% | 597 |
| Mar 20, 2026 | 10.09 | 10.10 | 10.00 | 10.00 | 10.00 | -3.66% | 556 |
| Mar 19, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.24% | - |
| Mar 18, 2026 | 10.60 | 10.60 | 10.51 | 10.51 | 10.51 | -0.90% | 5 |
| Mar 17, 2026 | 10.41 | 10.61 | 10.41 | 10.61 | 10.61 | 0.90% | 5,385 |
| Mar 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.85% | 1,888 |
| Mar 13, 2026 | 10.68 | 10.68 | 10.51 | 10.60 | 10.60 | -0.19% | 2,115 |
| Mar 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% | - |
| Mar 11, 2026 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | -1.25% | 5 |
| Mar 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | - |
| Mar 9, 2026 | 10.62 | 10.86 | 10.62 | 10.86 | 10.86 | -0.96% | 1,250 |
| Mar 6, 2026 | 10.89 | 10.96 | 10.89 | 10.96 | 10.96 | 1.20% | 950 |
| Mar 5, 2026 | 10.99 | 10.99 | 10.83 | 10.83 | 10.83 | -0.87% | 4,365 |
| Mar 4, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.16% | - |
| Mar 3, 2026 | 10.83 | 10.83 | 10.80 | 10.80 | 10.80 | -1.91% | 300 |
| Mar 2, 2026 | 11.26 | 11.26 | 11.01 | 11.01 | 11.01 | -4.22% | 299 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.31% | - |
| Feb 26, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% | - |
| Feb 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.46% | - |
| Feb 24, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.83% | - |
| Feb 23, 2026 | 11.29 | 11.40 | 11.29 | 11.40 | 11.40 | 0.04% | 1,042 |
| Feb 20, 2026 | 11.34 | 11.43 | 11.34 | 11.40 | 11.40 | 0.13% | 837 |
| Feb 19, 2026 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | -0.13% | 500 |
| Feb 18, 2026 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 0.31% | 1,160 |
| Feb 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -3.20% | - |
| Feb 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.99% | - |
| Feb 13, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.11% | - |
| Feb 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.13% | - |
| Feb 11, 2026 | 11.29 | 11.74 | 11.29 | 11.74 | 11.74 | 6.97% | 500 |
| Feb 10, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.27% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.66% | - |
| Feb 6, 2026 | 10.95 | 10.95 | 10.82 | 10.82 | 10.82 | -1.68% | 500 |
| Feb 5, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.59% | - |
| Feb 4, 2026 | 10.62 | 11.07 | 10.62 | 11.07 | 11.07 | 5.33% | 100 |
| Feb 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.80% | - |
| Feb 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.24% | 5 |
| Jan 30, 2026 | 10.85 | 10.85 | 10.51 | 10.57 | 10.57 | -2.85% | 2,075 |
| Jan 29, 2026 | 10.99 | 10.99 | 10.88 | 10.88 | 10.88 | -0.32% | 1,370 |
| Jan 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.64% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -1.61% | 1,500 |
| Jan 26, 2026 | 11.09 | 11.17 | 11.09 | 11.17 | 11.17 | 1.09% | 181 |
| Jan 23, 2026 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | -0.05% | 5 |
| Jan 22, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.13% | 5 |
| Jan 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% | - |
| Jan 20, 2026 | 11.01 | 11.01 | 10.82 | 10.82 | 10.82 | -2.74% | 5 |
| Jan 19, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.16% | - |