Svenska Cellulosa Aktiebolaget SCA (publ) (LON:0MCJ)
London · Delayed Price · Currency is GBP · Price in SEK 101.50
-0.75 (-0.73%)
At close: May 11, 2026
LON:0MCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.33% | 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 |
| Mar 3, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 112.23 | -6.79% | 1 |
| Feb 26, 2026 | 123.10 | 123.80 | 123.10 | 123.80 | 120.40 | 0.65% | 2,199 |
| Feb 25, 2026 | 121.20 | 123.00 | 121.20 | 123.00 | 119.62 | -0.73% | 818 |
| Feb 24, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 120.50 | 2.23% | 1,676 |
| Feb 18, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 117.87 | -0.49% | 535 |
| Feb 16, 2026 | 122.60 | 122.60 | 121.80 | 121.80 | 118.46 | -2.17% | 64 |
| Feb 13, 2026 | 125.10 | 125.10 | 124.50 | 124.50 | 121.08 | 4.01% | 3,731 |
| Feb 10, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 116.41 | 2.05% | 1,067 |
| Feb 9, 2026 | 117.10 | 117.30 | 116.90 | 117.30 | 114.08 | 0.95% | 2,219 |
| Feb 4, 2026 | 113.80 | 116.20 | 113.80 | 116.20 | 113.01 | 4.59% | 4,663 |
| Feb 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 108.05 | -0.63% | 693 |
| Feb 2, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 108.73 | 0.63% | 230 |
| Jan 30, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 108.05 | -4.64% | 38 |
| Jan 23, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 113.30 | -0.51% | 225 |
| Jan 22, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 113.89 | 0.09% | 2 |
| Jan 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 113.79 | -1.52% | 888 |
| Jan 19, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 115.54 | -1.33% | 3 |
| Jan 16, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 117.10 | 0.17% | 32 |
| Jan 9, 2026 | 120.00 | 120.20 | 120.00 | 120.20 | 116.90 | 1.69% | 80 |
| Jan 8, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 114.96 | -3.75% | 2 |
| Dec 30, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 119.43 | 1.82% | 38 |
| Dec 19, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 117.29 | 0.33% | 4 |
| Dec 17, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 116.90 | - | 86 |
| Dec 16, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 116.90 | 0.84% | 84 |
| Nov 20, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 115.93 | -0.75% | 450 |
| Nov 19, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 116.80 | -5.36% | 668 |