Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 10.79
+0.15 (1.46%)
At close: Sep 18, 2026
FRA:SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |