Svenska Cellulosa Aktiebolaget SCA (publ) (SVCBF)
OTCMKTS · Delayed Price · Currency is USD
10.75
-0.32 (-2.89%)
At close: May 12, 2026
SVCBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -2.89% | 34,776 |
| May 11, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| May 8, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.60% | 11,925 |
| May 7, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 5, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 4, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 1, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 30, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 6 |
| Apr 24, 2026 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -8.24% | 5,650 |
| Apr 23, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Apr 22, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Apr 21, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Apr 20, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Apr 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 4.16% | 110 |
| Apr 16, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.29% | 114 |
| Apr 15, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 10,996 |
| Apr 14, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 13, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 9, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.27% | 135 |
| Apr 8, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3.70% | 3,045 |
| Apr 7, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -5.02% | 6,175 |
| Apr 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | 257 |
| Apr 2, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 8 |
| Apr 1, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 31, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 26, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | 8,303 |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 19, 2026 | 11.86 | 12.00 | 11.86 | 12.00 | 12.00 | -1.23% | 5,000 |
| Mar 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Mar 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.62% | 300 |
| Mar 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Mar 13, 2026 | 12.19 | 12.35 | 12.19 | 12.35 | 12.35 | -3.29% | 5,000 |
| Mar 12, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Mar 11, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Mar 10, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 23 |
| Mar 9, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Mar 6, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Mar 5, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 27,592 |
| Mar 4, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.16% | 117 |
| Mar 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.39% | 5,000 |