Svenska Cellulosa Aktiebolaget SCA (publ) (SVCBF)
OTCMKTS
· Delayed Price · Currency is USD
13.74
+0.36 (2.65%)
At close: Feb 6, 2025
SVCBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.65% | 118 |
| Jan 28, 2025 | 13.50 | 13.50 | 13.39 | 13.39 | 13.39 | 6.05% | 2,846 |
| Jan 16, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.78% | 2,000 |
| Jan 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.05% | 300 |
| Jan 6, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.13% | 145 |
| Jan 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 3.21% | 150 |
| Dec 23, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 18,279 |
| Dec 20, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.31% | 525 |
| Dec 17, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.77% | 350 |
| Dec 9, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | 1,072 |
| Dec 5, 2024 | 13.17 | 13.20 | 13.17 | 13.20 | 13.20 | -0.38% | 1,235 |
| Dec 4, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | 600 |
| Dec 3, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 5,425 |
| Nov 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.81% | 1,300 |
| Nov 21, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.72% | 100 |
| Nov 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.20% | 400 |
| Oct 16, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -4.47% | 180 |
| Oct 14, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3.72% | 240 |
| Sep 5, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% | 1,200 |
| Aug 28, 2024 | 13.41 | 13.41 | 13.27 | 13.27 | 13.27 | 0.23% | 692 |
| Jul 26, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -6.43% | 1,415 |
| Jul 23, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -3.08% | 1,124 |
| Jul 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.37% | 1,230 |
| Jul 16, 2024 | 14.51 | 14.55 | 14.51 | 14.55 | 14.55 | 0.32% | 1,183 |
| Jul 8, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2,725 |
| Jun 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.78% | 803 |
| Jun 5, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.23% | 300 |
| Jun 4, 2024 | 15.14 | 15.14 | 15.11 | 15.11 | 15.11 | -0.36% | 1,250 |
| May 23, 2024 | 15.17 | 15.17 | 15.15 | 15.16 | 15.16 | 8.67% | 1,750 |
| Apr 18, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.47% | 1,270 |
| Apr 16, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.89% | 154 |
| Apr 11, 2024 | 14.67 | 14.67 | 14.58 | 14.58 | 14.58 | -0.75% | 703 |
| Apr 10, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.74% | 250 |
| Apr 8, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 5.65% | 249 |
| Mar 18, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% | 200 |
| Mar 11, 2024 | 14.18 | 14.18 | 14.17 | 14.18 | 14.18 | 2.01% | 6,050 |
| Mar 4, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.18% | 900 |
| Feb 29, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.28% | 2,354 |