Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 10.09
-0.03 (-0.35%)
Last updated: Aug 26, 2026, 3:30 PM CET
FRA:SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | - | 0.15% | - |
| 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 |
| Aug 14, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.40% | 360 |
| Aug 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.58% | - |
| Aug 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | - |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.44% | 50 |
| Aug 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | 50 |
| Aug 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Aug 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.44% | - |
| Aug 5, 2026 | 10.18 | 10.18 | 9.99 | 9.99 | 9.99 | -0.71% | 120 |
| Aug 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.38% | - |
| Aug 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.45% | - |
| Jul 31, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% | - |
| Jul 30, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.77% | - |
| Jul 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.04% | - |
| Jul 28, 2026 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 3.76% | 100 |
| Jul 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.69% | - |
| Jul 24, 2026 | 9.21 | 9.47 | 9.21 | 9.47 | 9.47 | -0.40% | 250 |
| Jul 23, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 4.87% | - |
| Jul 22, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.00% | - |
| Jul 21, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.23% | - |
| Jul 20, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.54% | - |
| 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% | - |