Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 9.04
-0.02 (-0.24%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.24% | - |
| Jul 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.18% | - |
| Jul 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% | - |
| Jul 14, 2026 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | -0.02% | 50 |
| Jul 13, 2026 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | 0.90% | 50 |
| Jul 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.52% | - |
| Jul 9, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 0.18% | 1,250 |
| Jul 8, 2026 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | -2.36% | 220 |
| Jul 7, 2026 | 8.84 | 8.99 | 8.84 | 8.99 | 8.99 | 0.69% | 28 |
| Jul 6, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.11% | - |
| Jul 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.07% | - |
| Jul 2, 2026 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | -0.25% | 650 |
| Jul 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.34% | 1,500 |
| Jun 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.31% | - |
| Jun 29, 2026 | 9.01 | 9.01 | 8.89 | 8.89 | 8.89 | -1.31% | 348 |
| Jun 26, 2026 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | -0.90% | 220 |
| Jun 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.02% | - |
| Jun 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.75% | - |
| Jun 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.72% | - |
| Jun 22, 2026 | 9.25 | 9.25 | 9.13 | 9.22 | 9.22 | -0.19% | 3,090 |
| Jun 19, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.52% | - |
| Jun 18, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.22% | - |
| Jun 17, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.47% | - |
| Jun 16, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.66% | - |
| Jun 15, 2026 | 9.35 | 9.35 | 9.33 | 9.33 | 9.33 | 2.96% | 3,355 |
| Jun 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.78% | - |
| Jun 11, 2026 | 9.09 | 9.09 | 8.90 | 8.90 | 8.90 | -4.87% | 350 |
| Jun 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.47% | - |
| Jun 9, 2026 | 9.33 | 9.40 | 9.33 | 9.40 | 9.40 | 0.41% | 2,035 |
| Jun 8, 2026 | 9.20 | 9.36 | 9.20 | 9.36 | 9.36 | 0.32% | 1,800 |
| Jun 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.17% | - |
| Jun 4, 2026 | 9.28 | 9.44 | 9.28 | 9.44 | 9.44 | 0.94% | 400 |
| Jun 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.25% | - |
| Jun 2, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.92% | - |
| Jun 1, 2026 | 9.47 | 9.56 | 9.47 | 9.56 | 9.56 | -0.02% | 1,700 |
| May 29, 2026 | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | -0.17% | 400 |
| May 28, 2026 | 9.37 | 9.58 | 9.37 | 9.58 | 9.58 | 3.77% | 5,245 |
| May 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.39% | 900 |
| May 26, 2026 | 9.28 | 9.29 | 9.27 | 9.27 | 9.27 | -1.09% | 900 |
| May 25, 2026 | 9.22 | 9.37 | 9.22 | 9.37 | 9.37 | 1.69% | 436 |
| May 22, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.08% | 3,859 |
| May 21, 2026 | 9.07 | 9.13 | 9.07 | 9.11 | 9.11 | -0.28% | 3,859 |
| May 20, 2026 | 9.03 | 9.14 | 9.03 | 9.14 | 9.14 | 2.03% | 200 |
| May 19, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.11% | 800 |
| May 18, 2026 | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | -1.01% | 800 |
| May 15, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -2.27% | 8,715 |
| May 14, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.24% | - |
| May 13, 2026 | 9.23 | 9.23 | 9.14 | 9.14 | 9.14 | -0.52% | 50 |
| May 12, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.44% | - |
| May 11, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.32 | -0.87% | 2,000 |