Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 9.47
-0.09 (-0.92%)
Last updated: Jun 2, 2026, 8:04 AM CET
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9.45 | 9.49 | 9.40 | 9.40 | 9.40 | -1.47% | 1,070 |
| May 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.46% | - |
| May 6, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | -0.06% | 500 |
| May 5, 2026 | 9.43 | 9.56 | 9.43 | 9.50 | 9.50 | -1.23% | 218 |
| May 4, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.71% | - |
| Apr 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.13% | - |
| Apr 29, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.37% | - |
| Apr 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.76% | - |
| Apr 27, 2026 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | -0.17% | 500 |
| Apr 24, 2026 | 9.97 | 9.97 | 9.69 | 9.69 | 9.69 | -4.02% | 2,770 |
| Apr 23, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 0.20% | 6 |
| 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 | -1.73% | - |
| 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 |