Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 9.80
-0.25 (-2.49%)
At close: Apr 23, 2026
FRA:SCA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.88% | - |
| 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% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | 1.94% | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | -2.28% | - |
| Mar 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.25 | -1.68% | - |
| Mar 13, 2026 | 10.58 | 10.72 | 10.58 | 10.72 | 10.43 | 1.90% | 800 |
| Mar 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.23 | -1.31% | - |
| Mar 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.37 | -0.74% | - |
| Mar 10, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.45 | 1.32% | - |
| Mar 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.31 | -1.85% | - |
| Mar 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | -0.37% | - |
| Mar 5, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.54 | 0.74% | - |
| Mar 4, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.47 | 0.56% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.41 | -3.78% | - |
| Mar 2, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 10.82 | -2.11% | - |
| Feb 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.05 | 0.18% | - |
| Feb 26, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.03 | -0.87% | - |
| Feb 25, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.13 | 1.96% | - |
| Feb 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 10.91 | 0.36% | - |
| Feb 23, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 10.87 | -0.53% | - |
| Feb 20, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.93 | -0.35% | - |
| Feb 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 10.97 | 0.36% | - |
| Feb 18, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.93 | -0.35% | - |
| Feb 17, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 10.97 | -3.09% | - |
| Feb 16, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.32 | 0.69% | - |
| Feb 13, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.24 | -0.17% | - |
| Feb 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.26 | 3.58% | - |
| Feb 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 10.87 | 2.95% | - |