Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 11.02
-0.80 (-6.77%)
At close: Jul 31, 2025, 10:00 PM CET
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | - | -1.54% | - |
| 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% | - |
| Jun 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1.28% | 1,630 |
| Jun 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | -0.59% | - |
| Jun 25, 2025 | 11.18 | 11.19 | 11.00 | 11.01 | - | -2.31% | 1,630 |
| Jun 24, 2025 | 11.39 | 11.39 | 11.25 | 11.27 | - | 0.31% | 3,700 |
| Jun 23, 2025 | 11.42 | 11.42 | 11.23 | 11.23 | - | -2.43% | 1,800 |
| Jun 20, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | - | 3.74% | 1 |
| Jun 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.49% | - |
| Jun 18, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | -0.76% | 1 |
| Jun 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | -0.31% | 1 |
| Jun 16, 2025 | 11.19 | 11.27 | 11.19 | 11.27 | - | 0.27% | 1 |
| Jun 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | -1.40% | - |
| Jun 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -2.19% | - |
| Jun 11, 2025 | 11.64 | 11.66 | 11.64 | 11.66 | - | 1.52% | 6 |
| Jun 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | 0.04% | 800 |
| Jun 9, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | -2.17% | - |
| Jun 6, 2025 | 11.54 | 11.73 | 11.54 | 11.73 | - | 3.39% | 800 |
| Jun 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | - | -0.66% | 150 |
| Jun 4, 2025 | 11.51 | 11.51 | 11.42 | 11.42 | - | -1.68% | 150 |
| Jun 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | - | -1.90% | 115 |
| Jun 2, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | -1.66% | 115 |
| May 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | 0.38% | 115 |
| May 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 0.29% | 115 |
| May 28, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | -1.24% | - |
| May 27, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | -0.74% | - |
| May 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1.24% | 115 |