Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 9.18
-0.26 (-2.75%)
At close: Jun 1, 2026
FRA:SCA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.75% | - |
| May 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.72% | - |
| May 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.31% | - |
| May 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.22% | - |
| May 26, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | - |
| May 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| May 22, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.55% | - |
| May 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.35% | - |
| May 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.05% | - |
| May 19, 2026 | 8.90 | 9.18 | 8.90 | 9.18 | 9.18 | 0.88% | 600 |
| May 18, 2026 | 8.78 | 9.10 | 8.78 | 9.10 | 9.10 | 1.34% | 1,000 |
| May 15, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.32% | - |
| May 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| May 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.55% | - |
| May 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.16% | - |
| May 11, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.28% | - |
| May 8, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% | - |
| May 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% | - |
| May 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| May 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.52% | - |
| May 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.42% | - |
| Apr 30, 2026 | 9.28 | 9.88 | 9.28 | 9.88 | 9.88 | 5.78% | 500 |
| Apr 29, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.06% | - |
| Apr 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.88% | - |
| Apr 27, 2026 | 9.60 | 9.72 | 9.60 | 9.72 | 9.72 | -1.02% | 500 |
| Apr 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.49% | - |
| Apr 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.63% | 194 |
| Apr 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Apr 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% | - |
| Apr 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.84% | - |
| Apr 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% | - |
| Apr 10, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.08% | - |
| Apr 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Apr 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.85% | - |
| Apr 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -3.19% | - |
| Apr 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.83% | - |
| Mar 31, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 3.25% | - |
| Mar 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.20% | - |
| Mar 27, 2026 | 9.99 | 10.04 | 9.99 | 10.04 | 9.76 | 0.70% | 100 |
| Mar 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.70 | -0.50% | - |
| Mar 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.75 | 3.51% | - |
| Mar 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.41 | 0.31% | - |
| Mar 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.39 | -4.08% | - |
| Mar 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.78 | -1.95% | - |
| Mar 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.98 | -2.29% | - |