Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 11.27
+0.02 (0.18%)
At close: Oct 23, 2026
FRA:SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% | - |
| Oct 22, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.13% | - |
| Oct 21, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.13% | - |
| Oct 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | - |
| Oct 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.72% | - |
| Oct 16, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.64% | - |
| Oct 15, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.31% | - |
| Oct 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.16% | - |
| Oct 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.73% | - |
| Oct 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.80% | - |
| Oct 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% | - |
| Oct 8, 2026 | 10.61 | 10.61 | 10.57 | 10.57 | 10.57 | 0.76% | 235 |
| Oct 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.14% | - |
| Oct 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% | - |
| Oct 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.14% | - |
| Oct 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.05% | - |
| Oct 1, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.90% | - |
| Sep 30, 2026 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 0.23% | 400 |
| Sep 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Sep 28, 2026 | 10.91 | 10.91 | 10.85 | 10.85 | 10.85 | -0.96% | 25 |
| Sep 25, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% | - |
| Sep 24, 2026 | 10.96 | 10.97 | 10.96 | 10.97 | 10.97 | -1.22% | 900 |
| Sep 23, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.73% | - |
| Sep 22, 2026 | 10.76 | 11.03 | 10.76 | 11.03 | 11.03 | 3.13% | 1,250 |
| Sep 21, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.93% | - |
| Sep 18, 2026 | 10.69 | 10.79 | 10.69 | 10.79 | 10.79 | 1.46% | 300 |
| Sep 17, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.24% | - |
| Sep 16, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.71% | - |
| Sep 15, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.24% | - |
| Sep 14, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.01% | - |
| Sep 11, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.42% | - |
| Sep 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | - |
| Sep 9, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 1.54% | 524 |
| Sep 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.81% | - |
| Sep 7, 2026 | 10.38 | 10.48 | 10.38 | 10.48 | 10.48 | 2.10% | 4,300 |
| Sep 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.77% | - |
| Sep 3, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.83% | - |
| Sep 2, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.44% | - |
| Sep 1, 2026 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 1.28% | 1,500 |
| Aug 31, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | - |
| Aug 28, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.99% | - |
| Aug 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.25% | - |
| Aug 26, 2026 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | -0.35% | 200 |
| Aug 25, 2026 | 10.13 | 10.17 | 10.12 | 10.12 | 10.12 | 1.24% | 16,100 |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.46% | - |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.06% | - |
| Aug 20, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.48% | 51 |
| Aug 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% | - |
| Aug 18, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.11% | - |
| Aug 17, 2026 | 9.83 | 9.83 | 9.77 | 9.77 | 9.77 | -1.09% | 100 |