Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
At close: Aug 26, 2026
FRA:SCA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.61% | - |
| Aug 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% | - |
| Aug 21, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.07% | - |
| Aug 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% | - |
| Aug 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% | - |
| Aug 18, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.04% | - |
| Aug 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | - |
| Aug 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.61% | - |
| Aug 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.80% | - |
| Aug 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Aug 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% | - |
| Aug 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% | - |
| Aug 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.49% | - |
| Aug 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.11% | - |
| Aug 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.43% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% | - |
| Jul 31, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% | - |
| Jul 30, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.82% | - |
| Jul 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.88% | - |
| Jul 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.48% | - |
| Jul 27, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 3.06% | - |
| Jul 24, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.35% | - |
| Jul 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.53% | - |
| Jul 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% | - |
| Jul 21, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.75% | - |
| Jul 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.24% | - |
| Jul 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.22% | - |
| Jul 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.90% | - |
| Jul 15, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.60% | - |
| Jul 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| Jul 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | - |
| Jul 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | - |
| Jul 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Jul 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Jul 7, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.79% | - |
| Jul 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | - |
| Jul 3, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 1.60% | - |
| Jul 2, 2026 | 8.64 | 8.76 | 8.64 | 8.76 | 8.76 | -0.68% | - |
| Jul 1, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% | - |
| Jun 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.90% | - |
| Jun 29, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Jun 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | - |
| Jun 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Jun 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.33% | - |
| Jun 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.96% | - |
| Jun 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.32% | - |
| Jun 19, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.66% | - |
| Jun 18, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% | - |
| Jun 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | - |