Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 10.04
+0.07 (0.70%)
At close: Mar 27, 2026
FRA:SCA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.70% | 100 |
| Mar 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% | - |
| Mar 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3.51% | - |
| Mar 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% | - |
| Mar 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.08% | - |
| Mar 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.95% | - |
| Mar 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.29% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.28% | - |
| Mar 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.68% | - |
| Mar 13, 2026 | 10.58 | 10.72 | 10.58 | 10.72 | 10.72 | 1.90% | 800 |
| Mar 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.31% | - |
| Mar 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% | - |
| Mar 10, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% | - |
| Mar 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Mar 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | - |
| Mar 5, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% | - |
| Mar 4, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.78% | - |
| Mar 2, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.11% | - |
| Feb 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% | - |
| Feb 26, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.87% | - |
| Feb 25, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.96% | - |
| Feb 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% | - |
| Feb 23, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | - |
| Feb 20, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% | - |
| Feb 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.36% | - |
| Feb 18, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% | - |
| Feb 17, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.09% | - |
| Feb 16, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.69% | - |
| Feb 13, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.17% | - |
| Feb 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 3.58% | - |
| Feb 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2.95% | - |
| Feb 10, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% | - |
| Feb 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.55% | - |
| Feb 6, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.55% | - |
| Feb 5, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 3.23% | - |
| Feb 4, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.76% | - |
| Feb 3, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% | - |
| Feb 2, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -3.89% | - |
| Jan 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% | - |
| Jan 29, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.11% | - |
| Jan 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% | - |
| Jan 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% | - |
| Jan 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Jan 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% | - |
| Jan 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.65% | - |
| Jan 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.73% | - |
| Jan 19, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.62% | - |