Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 11.34
+0.16 (1.43%)
At close: Jan 5, 2026
FRA:SCA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.14% | - |
| Jan 8, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% | - |
| Jan 7, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Jan 6, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.88% | 58 |
| Jan 5, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.43% | - |
| Jan 2, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% | - |
| Dec 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.91% | - |
| Dec 29, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.55% | - |
| Dec 23, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.36% | - |
| Dec 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.72% | - |
| Dec 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.66% | - |
| Dec 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% | - |
| Dec 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Dec 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.21% | - |
| Dec 15, 2025 | 10.82 | 11.20 | 10.82 | 11.20 | 11.20 | 1.82% | 100 |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | - |
| Dec 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.08% | - |
| Dec 9, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.07% | - |
| Dec 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | - |
| Dec 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.09% | - |
| Dec 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.66% | - |
| Dec 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.73% | - |
| Dec 2, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.91% | - |
| Dec 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% | - |
| Nov 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% | - |
| Nov 27, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Nov 26, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.04% | - |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.46% | - |
| Nov 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 3.40% | - |
| Nov 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.57% | - |
| Nov 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.49% | - |
| Nov 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | - |
| Nov 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -3.86% | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.04% | - |
| Nov 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% | - |
| Nov 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.94% | - |
| Nov 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% | - |
| Nov 10, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Nov 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.72% | - |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.36% | - |
| Nov 5, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% | - |
| Nov 4, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.65% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | - |
| Oct 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% | - |
| Oct 30, 2025 | 11.30 | 11.54 | 11.30 | 11.54 | 11.54 | 1.05% | - |
| Oct 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.35% | - |
| Oct 28, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Oct 27, 2025 | 11.72 | 11.72 | 11.38 | 11.38 | 11.38 | -1.39% | - |