Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 10.96
+0.02 (0.18%)
At close: Nov 28, 2025
FRA:SCA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.12% | - |
| Oct 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.62% | - |
| Oct 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% | - |
| Oct 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.20% | - |
| Oct 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | - |
| Oct 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Oct 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.67% | - |
| Oct 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Oct 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.28% | - |
| Oct 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% | - |
| Oct 9, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Oct 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.90% | - |
| Oct 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.94% | - |
| Oct 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% | - |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | - |
| Oct 2, 2025 | 11.36 | 11.36 | 11.28 | 11.28 | 11.28 | 1.08% | - |
| Oct 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.90% | - |
| Sep 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% | - |
| Sep 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | - |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.26% | - |
| Sep 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Sep 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% | - |
| Sep 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.66% | - |
| Sep 22, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.63% | - |