Svenska Cellulosa Aktiebolaget SCA (publ) (LON:0MCK)
London · Delayed Price · Currency is GBP · Price in SEK 123.70
+3.65 (3.04%)
At close: Feb 11, 2026
LON:0MCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 123.48 | 124.80 | 123.38 | 123.45 | 123.45 | -0.20% | 351,467 |
| Feb 11, 2026 | 120.20 | 124.30 | 119.40 | 123.70 | 123.70 | 3.04% | 143,675 |
| Feb 10, 2026 | 117.88 | 120.23 | 117.75 | 120.05 | 120.05 | 2.54% | 812,156 |
| Feb 9, 2026 | 118.10 | 118.00 | 116.45 | 117.08 | 117.08 | 0.15% | 43,778 |
| Feb 6, 2026 | 116.45 | 117.15 | 114.68 | 116.90 | 116.90 | -0.13% | 56,479 |
| Feb 5, 2026 | 117.00 | 117.15 | 115.20 | 117.05 | 117.05 | 0.75% | 31,327 |
| Feb 4, 2026 | 112.10 | 118.40 | 111.95 | 116.18 | 116.18 | 4.16% | 297,348 |
| Feb 3, 2026 | 111.05 | 112.30 | 110.70 | 111.54 | 111.54 | 0.53% | 313,761 |
| Feb 2, 2026 | 111.48 | 112.10 | 110.20 | 110.95 | 110.95 | -0.27% | 92,488 |
| Jan 30, 2026 | 112.75 | 112.30 | 109.75 | 111.25 | 111.25 | -3.67% | 175,141 |
| Jan 29, 2026 | 116.50 | 116.95 | 115.05 | 115.50 | 115.49 | -0.45% | 74,775 |
| Jan 28, 2026 | 115.40 | 116.55 | 114.75 | 116.01 | 116.01 | 0.66% | 55,125 |
| Jan 27, 2026 | 117.13 | 117.05 | 115.23 | 115.25 | 115.25 | -2.14% | 93,016 |
| Jan 26, 2026 | 117.25 | 118.40 | 116.75 | 117.78 | 117.78 | 0.76% | 234,807 |
| Jan 23, 2026 | 117.63 | 117.45 | 116.10 | 116.88 | 116.88 | -0.82% | 31,386 |
| Jan 22, 2026 | 117.53 | 118.20 | 117.00 | 117.85 | 117.85 | 1.88% | 54,478 |
| Jan 21, 2026 | 114.90 | 116.90 | 114.98 | 115.68 | 115.68 | -0.13% | 36,501 |
| Jan 20, 2026 | 118.23 | 118.55 | 115.70 | 115.82 | 115.82 | -2.42% | 135,606 |
| Jan 19, 2026 | 119.28 | 119.55 | 118.15 | 118.70 | 118.70 | -1.62% | 63,800 |
| Jan 16, 2026 | 120.43 | 120.90 | 119.55 | 120.65 | 120.65 | 0.15% | 50,901 |
| Jan 15, 2026 | 121.25 | 121.65 | 118.90 | 120.47 | 120.47 | -0.06% | 40,429 |
| Jan 14, 2026 | 121.15 | 121.80 | 119.15 | 120.55 | 120.55 | -0.45% | 22,268 |
| Jan 13, 2026 | 120.50 | 122.90 | 120.50 | 121.09 | 121.09 | 0.53% | 187,906 |
| Jan 12, 2026 | 121.18 | 121.05 | 120.00 | 120.45 | 120.45 | 0.29% | 68,568 |
| Jan 9, 2026 | 119.15 | 120.70 | 119.55 | 120.11 | 120.11 | 0.97% | 31,706 |
| Jan 8, 2026 | 122.58 | 121.80 | 118.05 | 118.95 | 118.95 | -3.17% | 52,471 |
| Jan 7, 2026 | 124.20 | 125.80 | 122.25 | 122.85 | 122.85 | 0.86% | 2,305,050 |
| Jan 5, 2026 | 123.15 | 123.20 | 121.25 | 121.80 | 121.80 | -1.02% | 11,929 |
| Jan 2, 2026 | 123.15 | 123.90 | 122.65 | 123.06 | 123.06 | 0.37% | 48,314 |
| Dec 30, 2025 | 121.75 | 123.30 | 121.85 | 122.60 | 122.60 | 0.78% | 32,135 |
| Dec 29, 2025 | 120.90 | 122.20 | 120.70 | 121.65 | 121.65 | 0.81% | 83,296 |
| Dec 23, 2025 | 120.93 | 121.20 | 120.40 | 120.67 | 120.67 | -0.11% | 37,340 |
| Dec 22, 2025 | 121.40 | 120.80 | 119.70 | 120.80 | 120.80 | -0.04% | 66,490 |
| Dec 19, 2025 | 121.43 | 121.90 | 120.75 | 120.85 | 120.85 | -0.86% | 32,639 |
| Dec 18, 2025 | 120.30 | 121.90 | 119.90 | 121.90 | 121.90 | 1.20% | 37,399 |
| Dec 17, 2025 | 120.03 | 120.45 | 119.20 | 120.45 | 120.45 | 0.17% | 14,674 |
| Dec 16, 2025 | 120.48 | 121.15 | 120.25 | 120.25 | 120.25 | -0.29% | 104,348 |
| Dec 15, 2025 | 120.38 | 121.85 | 120.20 | 120.60 | 120.60 | 1.13% | 178,239 |
| Dec 12, 2025 | 121.18 | 120.90 | 119.20 | 119.25 | 119.25 | -1.66% | 28,785 |
| Dec 11, 2025 | 120.48 | 121.60 | 120.25 | 121.26 | 121.26 | 1.17% | 39,750 |
| Dec 10, 2025 | 121.23 | 121.00 | 118.15 | 119.85 | 119.85 | -1.39% | 69,083 |
| Dec 9, 2025 | 122.20 | 122.20 | 120.90 | 121.55 | 121.54 | -0.88% | 81,054 |
| Dec 8, 2025 | 122.73 | 122.93 | 121.65 | 122.62 | 122.62 | -0.43% | 146,724 |
| Dec 5, 2025 | 121.23 | 123.40 | 122.35 | 123.15 | 123.15 | -0.40% | 128,157 |
| Dec 4, 2025 | 121.70 | 124.33 | 122.15 | 123.65 | 123.65 | 1.41% | 130,024 |
| Dec 3, 2025 | 120.20 | 123.65 | 121.13 | 121.94 | 121.94 | 1.36% | 68,705 |
| Dec 2, 2025 | 121.73 | 121.95 | 120.25 | 120.30 | 120.30 | -0.78% | 140,724 |
| Dec 1, 2025 | 122.55 | 122.55 | 121.00 | 121.25 | 121.25 | -1.14% | 512,387 |
| Nov 28, 2025 | 122.70 | 122.75 | 122.15 | 122.65 | 122.65 | 0.12% | 700,570 |
| Nov 27, 2025 | 121.43 | 122.85 | 121.80 | 122.50 | 122.50 | 1.07% | 106,760 |