Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.A)
Sweden · Delayed Price · Currency is SEK 127.00
+0.40 (0.32%)
Jul 30, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 122.60 | 123.60 | 122.00 | 123.00 | 123.00 | -0.16% | 5,194 |
| Jul 31, 2025 | 125.00 | 125.40 | 123.00 | 123.20 | 123.20 | -2.99% | 13,831 |
| Jul 30, 2025 | 129.40 | 129.40 | 126.20 | 127.00 | 127.00 | 0.63% | 16,870 |
| Jul 29, 2025 | 130.80 | 130.80 | 126.20 | 126.20 | 126.20 | -1.71% | 10,861 |
| Jul 28, 2025 | 131.80 | 131.80 | 127.60 | 128.40 | 128.40 | -1.68% | 22,111 |
| Jul 25, 2025 | 126.40 | 130.60 | 126.00 | 130.60 | 130.60 | 6.53% | 29,348 |
| Jul 24, 2025 | 125.00 | 125.00 | 122.60 | 122.60 | 122.60 | -1.45% | 21,549 |
| Jul 23, 2025 | 123.60 | 124.60 | 123.20 | 124.40 | 124.40 | 2.13% | 3,498 |
| Jul 22, 2025 | 122.40 | 122.40 | 121.20 | 121.80 | 121.80 | -0.49% | 1,573 |
| Jul 21, 2025 | 120.40 | 122.40 | 120.40 | 122.40 | 122.40 | 1.32% | 5,850 |
| Jul 18, 2025 | 123.00 | 123.00 | 119.40 | 120.80 | 120.80 | -1.63% | 21,945 |
| Jul 17, 2025 | 125.40 | 125.80 | 122.80 | 122.80 | 122.80 | -1.29% | 5,492 |
| Jul 16, 2025 | 124.20 | 125.20 | 124.20 | 124.40 | 124.40 | -0.80% | 4,485 |
| Jul 15, 2025 | 123.00 | 125.80 | 123.00 | 125.40 | 125.40 | 0.64% | 4,382 |
| Jul 14, 2025 | 124.80 | 125.00 | 123.80 | 124.60 | 124.60 | -0.16% | 2,804 |
| Jul 11, 2025 | 126.80 | 126.80 | 124.80 | 124.80 | 124.80 | -2.04% | 12,380 |
| Jul 10, 2025 | 123.00 | 127.40 | 123.00 | 127.40 | 127.40 | 3.07% | 7,938 |
| Jul 9, 2025 | 123.40 | 123.60 | 121.80 | 123.60 | 123.60 | 0.65% | 9,577 |
| Jul 8, 2025 | 122.40 | 122.80 | 120.80 | 122.80 | 122.80 | 0.33% | 7,570 |
| Jul 7, 2025 | 123.80 | 123.80 | 121.80 | 122.40 | 122.40 | -1.61% | 8,134 |
| Jul 4, 2025 | 125.60 | 126.00 | 123.60 | 124.40 | 124.40 | -0.80% | 7,006 |
| Jul 3, 2025 | 126.00 | 126.60 | 125.00 | 125.40 | 125.40 | -0.32% | 4,118 |
| Jul 2, 2025 | 122.80 | 126.00 | 122.80 | 125.80 | 125.80 | 2.61% | 9,448 |
| Jul 1, 2025 | 122.80 | 123.20 | 121.60 | 122.60 | 122.60 | -0.33% | 18,807 |
| Jun 30, 2025 | 124.20 | 124.20 | 122.20 | 123.00 | 123.00 | -0.97% | 4,343 |
| Jun 27, 2025 | 123.00 | 124.20 | 122.40 | 124.20 | 124.20 | 0.81% | 6,452 |
| Jun 26, 2025 | 121.00 | 123.20 | 120.60 | 123.20 | 123.20 | 1.48% | 15,710 |
| Jun 25, 2025 | 124.20 | 124.20 | 121.20 | 121.40 | 121.40 | -2.25% | 6,911 |
| Jun 24, 2025 | 124.60 | 127.00 | 124.00 | 124.20 | 124.20 | -0.80% | 11,379 |
| Jun 23, 2025 | 126.40 | 127.00 | 124.80 | 125.20 | 125.20 | -1.26% | 15,184 |
| Jun 19, 2025 | 124.20 | 129.40 | 124.20 | 126.80 | 126.80 | 2.76% | 15,416 |
| Jun 18, 2025 | 123.80 | 123.80 | 122.40 | 123.40 | 123.40 | 0.82% | 2,111 |
| Jun 17, 2025 | 123.20 | 124.00 | 122.40 | 122.40 | 122.40 | -1.13% | 4,763 |
| Jun 16, 2025 | 123.80 | 124.00 | 122.80 | 123.80 | 123.80 | 0.81% | 4,079 |
| Jun 13, 2025 | 123.80 | 125.00 | 122.20 | 122.80 | 122.80 | -1.60% | 13,003 |
| Jun 12, 2025 | 126.00 | 126.00 | 124.00 | 124.80 | 124.80 | -1.73% | 6,894 |
| Jun 11, 2025 | 128.00 | 128.80 | 127.00 | 127.00 | 127.00 | -0.78% | 8,615 |
| Jun 10, 2025 | 126.20 | 128.20 | 126.20 | 128.00 | 128.00 | 1.59% | 9,196 |
| Jun 9, 2025 | 126.60 | 127.60 | 125.80 | 126.00 | 126.00 | -0.47% | 13,747 |
| Jun 5, 2025 | 124.00 | 126.60 | 124.00 | 126.60 | 126.60 | 1.44% | 7,473 |
| Jun 4, 2025 | 126.00 | 126.20 | 124.80 | 124.80 | 124.80 | -0.48% | 6,355 |
| Jun 3, 2025 | 127.20 | 127.20 | 125.00 | 125.40 | 125.40 | -0.95% | 10,760 |
| Jun 2, 2025 | 129.20 | 129.80 | 126.40 | 126.60 | 126.60 | -2.62% | 15,717 |
| May 30, 2025 | 130.00 | 131.00 | 129.60 | 130.00 | 130.00 | -0.46% | 4,289 |
| May 28, 2025 | 131.00 | 131.00 | 130.00 | 130.60 | 130.60 | -0.15% | 2,800 |
| May 27, 2025 | 131.40 | 132.40 | 130.40 | 130.80 | 130.80 | -0.61% | 4,917 |
| May 26, 2025 | 131.60 | 132.00 | 131.00 | 131.60 | 131.60 | 0.61% | 3,407 |
| May 23, 2025 | 132.60 | 134.00 | 130.20 | 130.80 | 130.80 | -1.36% | 6,850 |
| May 22, 2025 | 137.00 | 140.80 | 132.40 | 132.60 | 132.60 | -1.04% | 11,594 |
| May 21, 2025 | 133.80 | 134.40 | 133.00 | 134.00 | 134.00 | 0.15% | 4,351 |