Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 10.10
+0.02 (0.20%)
Last updated: Apr 23, 2026, 7:01 PM CET
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | - | -1.03% | - |
| Apr 22, 2026 | 10.13 | 10.13 | 10.08 | 10.08 | 10.08 | -0.93% | 200 |
| Apr 21, 2026 | 10.24 | 10.24 | 10.18 | 10.18 | 10.18 | 0.84% | 2,590 |
| Apr 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.98% | - |
| Apr 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.58% | - |
| Apr 16, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.25% | 100 |
| Apr 15, 2026 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | - | 2,100 |
| Apr 14, 2026 | 10.02 | 10.08 | 10.02 | 10.08 | 10.08 | 2.60% | 1,715 |
| Apr 13, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.85% | 100 |
| Apr 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.89% | - |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.54% | - |
| Apr 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% | - |
| Apr 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.48% | 10 |
| Apr 2, 2026 | 9.83 | 9.97 | 9.83 | 9.97 | 9.97 | -1.36% | 490 |
| Apr 1, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.43% | - |
| Mar 31, 2026 | 9.92 | 9.92 | 9.87 | 9.87 | 9.87 | 1.82% | 100 |
| Mar 30, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -4.40% | - |
| Mar 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.86 | - | - |
| Mar 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.86 | - | 90 |
| Mar 25, 2026 | 9.94 | 10.14 | 9.94 | 10.14 | 9.86 | 1.99% | 100 |
| Mar 24, 2026 | 9.81 | 9.94 | 9.81 | 9.94 | 9.67 | 2.24% | 1,310 |
| Mar 23, 2026 | 9.78 | 9.78 | 9.72 | 9.72 | 9.46 | -2.76% | 597 |
| Mar 20, 2026 | 10.09 | 10.10 | 10.00 | 10.00 | 9.73 | -3.66% | 556 |
| Mar 19, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.10 | -1.24% | - |
| Mar 18, 2026 | 10.60 | 10.60 | 10.51 | 10.51 | 10.22 | -0.90% | 5 |
| Mar 17, 2026 | 10.41 | 10.61 | 10.41 | 10.61 | 10.32 | 0.90% | 5,385 |
| Mar 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.22 | -0.85% | 1,888 |
| Mar 13, 2026 | 10.68 | 10.68 | 10.51 | 10.60 | 10.31 | -0.19% | 2,115 |
| Mar 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.33 | -0.75% | - |
| Mar 11, 2026 | 10.72 | 10.72 | 10.70 | 10.70 | 10.41 | -1.25% | 5 |
| Mar 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.54 | -0.18% | - |
| Mar 9, 2026 | 10.62 | 10.86 | 10.62 | 10.86 | 10.56 | -0.96% | 1,250 |
| Mar 6, 2026 | 10.89 | 10.96 | 10.89 | 10.96 | 10.66 | 1.20% | 950 |
| Mar 5, 2026 | 10.99 | 10.99 | 10.83 | 10.83 | 10.54 | -0.87% | 4,365 |
| Mar 4, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.63 | 1.16% | - |
| Mar 3, 2026 | 10.83 | 10.83 | 10.80 | 10.80 | 10.51 | -1.91% | 300 |
| Mar 2, 2026 | 11.26 | 11.26 | 11.01 | 11.01 | 10.71 | -4.22% | 299 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.18 | 0.31% | - |
| Feb 26, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.15 | -0.09% | - |
| Feb 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.16 | 1.46% | - |
| Feb 24, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.00 | -0.83% | - |
| Feb 23, 2026 | 11.29 | 11.40 | 11.29 | 11.40 | 11.09 | 0.04% | 1,042 |
| Feb 20, 2026 | 11.34 | 11.43 | 11.34 | 11.40 | 11.09 | 0.13% | 837 |
| Feb 19, 2026 | 11.36 | 11.38 | 11.36 | 11.38 | 11.07 | -0.13% | 500 |
| Feb 18, 2026 | 11.36 | 11.40 | 11.36 | 11.40 | 11.09 | 0.31% | 1,160 |
| Feb 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.05 | -3.20% | - |
| Feb 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.42 | 0.99% | - |
| Feb 13, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.30 | -1.11% | - |
| Feb 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.43 | 0.13% | - |
| Feb 11, 2026 | 11.29 | 11.74 | 11.29 | 11.74 | 11.42 | 6.97% | 500 |