Skip to main content
logo
Svenska Cellulosa Aktiebolaget SCA (publ) (LON:0MCK)
London flag London · Delayed Price · Currency is GBP · Price in SEK
109.61
-0.66 (-0.60%)
At close: Mar 27, 2026

LON:0MCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026110.93110.95109.05109.61109.61-0.60%366,872
Mar 26, 2026109.25110.83109.50110.27110.270.51%166,209
Mar 25, 2026108.35110.05109.00109.71109.702.91%194,235
Mar 24, 2026106.90107.60105.63106.60106.600.24%171,009
Mar 23, 2026105.01108.73104.45106.35106.35-2.92%646,839
Mar 20, 2026109.83109.65107.50109.55109.55-0.57%5,587,955
Mar 19, 2026111.80111.00108.70110.18110.18-2.40%387,108
Mar 18, 2026112.78114.25112.35112.88112.88-0.05%243,386
Mar 17, 2026112.48113.70112.10112.94112.940.26%4,171,164
Mar 16, 2026112.78114.10112.60112.65112.65-1.09%422,526
Mar 13, 2026114.83114.60112.80113.89113.89-1.77%70,868
Mar 12, 2026114.18116.55114.25115.94115.941.30%277,088
Mar 11, 2026114.70115.00113.90114.45114.45-1.24%254,085
Mar 10, 2026116.03116.60114.85115.88115.880.33%137,528
Mar 9, 2026117.00116.35114.15115.50115.50-1.45%221,188
Mar 6, 2026116.78117.25115.90117.20117.20-0.64%53,930
Mar 5, 2026117.80118.45116.10117.95117.95-0.13%28,982
Mar 4, 2026117.83118.90117.20118.10118.10-114,264
Mar 3, 2026115.38118.25114.90118.10118.100.43%69,494
Mar 2, 2026120.40120.58116.70117.60117.60-4.28%182,727
Feb 27, 2026122.88123.75122.60122.86122.86-0.07%58,117
Feb 26, 2026122.78124.30122.43122.95122.950.37%93,178
Feb 25, 2026122.38122.95120.98122.50122.50-0.27%98,909
Feb 24, 2026121.75124.05122.15122.83122.831.56%192,148
Feb 23, 2026121.20122.05120.90120.95120.95-0.35%140,423
Feb 20, 2026121.63122.23120.75121.37121.370.16%120,388
Feb 19, 2026120.58121.80120.10121.18121.18-0.09%961,796
Feb 18, 2026121.18122.40121.00121.30121.300.10%199,789
Feb 17, 2026121.20121.95120.55121.18121.18-0.29%218,201
Feb 16, 2026124.80124.85121.25121.53121.53-2.38%160,233
Feb 13, 2026123.55125.40123.45124.50124.500.85%1,409,161
Feb 12, 2026123.48124.80123.38123.45123.45-0.20%351,467
Feb 11, 2026120.20124.30119.40123.70123.703.04%143,675
Feb 10, 2026117.88120.23117.75120.05120.052.54%812,156
Feb 9, 2026118.10118.00116.45117.08117.080.15%43,778
Feb 6, 2026116.45117.15114.68116.90116.90-0.13%56,479
Feb 5, 2026117.00117.15115.20117.05117.050.75%31,327
Feb 4, 2026112.10118.40111.95116.18116.184.16%297,348
Feb 3, 2026111.05112.30110.70111.54111.540.53%313,761
Feb 2, 2026111.48112.10110.20110.95110.95-0.27%92,488
Jan 30, 2026112.75112.30109.75111.25111.25-3.67%175,141
Jan 29, 2026116.50116.95115.05115.50115.49-0.45%74,775
Jan 28, 2026115.40116.55114.75116.01116.010.66%55,125
Jan 27, 2026117.13117.05115.23115.25115.25-2.14%93,016
Jan 26, 2026117.25118.40116.75117.78117.780.76%234,807
Jan 23, 2026117.63117.45116.10116.88116.88-0.82%31,386
Jan 22, 2026117.53118.20117.00117.85117.851.88%54,478
Jan 21, 2026114.90116.90114.98115.68115.68-0.13%36,501
Jan 20, 2026118.23118.55115.70115.82115.82-2.42%135,606
Jan 19, 2026119.28119.55118.15118.70118.70-1.62%63,800