Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 11.25
+0.21 (1.95%)
Last updated: Oct 20, 2025, 8:09 AM CET
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.35 | 11.59 | 11.35 | 11.59 | 11.59 | 2.75% | - |
| Oct 22, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.22% | 1,972 |
| Oct 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.04% | 300 |
| Oct 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.95% | 1,000 |
| Oct 17, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.68% | - |
| Oct 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.77% | 10 |
| 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 | -1.90% | 1,500 |
| Oct 10, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% | 10 |
| Oct 9, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -1.26% | 10 |
| Oct 8, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.02% | 2,120 |
| Oct 7, 2025 | 11.20 | 11.26 | 11.17 | 11.26 | 11.26 | -1.49% | 2,120 |
| Oct 6, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.57% | 260 |
| Oct 3, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.13% | - |
| Oct 2, 2025 | 11.46 | 11.46 | 11.38 | 11.38 | 11.38 | 1.25% | 120 |
| Oct 1, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.40% | 437 |
| Sep 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.45% | 2,228 |
| Sep 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.22% | - |
| Sep 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.42% | - |
| Sep 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.13% | 100 |
| Sep 24, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.12% | - |
| 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 |