Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany · Delayed Price · Currency is EUR 11.10
-0.10 (-0.89%)
At close: Oct 23, 2026
FRA:SCA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 20, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | - |
| Oct 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 13, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 3.32% | - |
| Oct 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 9, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | - |
| Oct 8, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Oct 7, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 1.45% | - |
| Oct 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Oct 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| Oct 2, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Oct 1, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -2.35% | - |
| Sep 30, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 29, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Sep 28, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Sep 25, 2026 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | - |
| Sep 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.26% | - |
| Sep 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 22, 2026 | 10.70 | 11.05 | 10.70 | 11.05 | 11.05 | 4.74% | - |
| Sep 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Sep 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Sep 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.44% | - |
| Sep 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | - |
| Sep 11, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Sep 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Sep 9, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 1.94% | - |
| Sep 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | - |
| Sep 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 3, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Sep 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | - |
| Aug 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | - |
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| 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% | - |