Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 8.94
-0.02 (-0.22%)
At close: Jul 17, 2026
FRA:SCA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.29% | - |
| Jun 15, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.57% | - |
| Jun 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | - |
| Jun 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -3.66% | - |
| Jun 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% | - |
| Jun 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.99% | - |
| Jun 8, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.74% | - |
| Jun 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% | - |
| Jun 4, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.30% | - |
| Jun 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | - |
| Jun 2, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.96% | - |
| 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% | - |