Svenska Cellulosa Aktiebolaget SCA (publ) (LON:0MCJ)
London · Delayed Price · Currency is GBP · Price in SEK 115.50
+1.50 (1.32%)
At close: Sep 3, 2026
LON:0MCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 1.32% | 100 |
| Aug 31, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | 481 |
| Aug 28, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1.34% | 84 |
| Aug 27, 2026 | 112.25 | 112.25 | 112.00 | 112.00 | 112.00 | -0.88% | 36 |
| Aug 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.12% | 800 |
| Aug 24, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 0.68% | 1 |
| Aug 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 1 |
| Aug 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 126 |
| Aug 3, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.54% | 13 |
| Jul 31, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -1.59% | 100 |
| Jul 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | 1 |
| Jul 29, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 4.31% | 1,039 |
| Jul 23, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2.96% | 4 |
| Jul 21, 2026 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | - | 20 |
| Jul 20, 2026 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | 0.50% | 8 |
| Jul 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 6 |
| Jul 15, 2026 | 99.40 | 100.05 | 99.40 | 100.00 | 100.00 | 0.81% | 214 |
| Jul 14, 2026 | 98.60 | 99.20 | 98.60 | 99.20 | 99.20 | 0.61% | 55 |
| Jul 9, 2026 | 98.20 | 98.60 | 98.20 | 98.60 | 98.60 | 1.23% | 1,028 |
| Jul 8, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -1.02% | 6,000 |
| Jul 2, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -2.57% | 2 |
| Jun 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.50% | 49 |
| Jun 24, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 0.25% | 490 |
| Jun 23, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.10% | 2,326 |
| Jun 22, 2026 | 100.15 | 100.75 | 100.15 | 100.15 | 100.15 | 0.35% | 958 |
| Jun 18, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 1.42% | 1,313 |
| Jun 11, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -4.93% | 8 |
| Jun 10, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.73% | 1,993 |
| Jun 9, 2026 | 102.50 | 102.75 | 102.50 | 102.75 | 102.75 | 0.74% | 884 |
| Jun 5, 2026 | 102.00 | 102.25 | 102.00 | 102.00 | 102.00 | -1.69% | 2,678 |
| Jun 1, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 3.23% | 10 |
| May 26, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 0.50% | 1,303 |
| May 22, 2026 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 0.10% | 758 |
| May 19, 2026 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | -1.58% | 2,179 |
| May 11, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.73% | 98 |
| May 8, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -0.73% | 53 |
| May 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.37% | 1,400 |
| May 4, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.20% | 400 |
| Apr 30, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.24% | 236 |
| Apr 24, 2026 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -5.00% | 2,070 |
| Apr 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.12% | 3 |
| Apr 8, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 0.45% | 73 |
| Apr 7, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 4.19% | 5 |
| Mar 25, 2026 | 108.60 | 109.30 | 108.60 | 109.30 | 106.30 | 3.21% | 152 |
| Mar 24, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 102.99 | -2.40% | 1 |
| Mar 23, 2026 | 107.40 | 108.50 | 106.20 | 108.50 | 105.52 | -4.15% | 5,367 |
| Mar 17, 2026 | 112.00 | 113.20 | 112.00 | 113.20 | 110.09 | -1.91% | 686 |