Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.A)
Sweden · Delayed Price · Currency is SEK 122.60
+1.40 (1.16%)
Dec 30, 2025, 5:29 PM CET
STO:SCA.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 121.20 | 123.20 | 121.20 | 122.60 | 122.60 | 1.16% | 12,865 |
| Dec 29, 2025 | 120.20 | 122.00 | 120.20 | 121.20 | 121.20 | 1.00% | 12,041 |
| Dec 23, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 6,966 |
| Dec 22, 2025 | 120.60 | 120.60 | 119.40 | 120.00 | 120.00 | -0.50% | 6,158 |
| Dec 19, 2025 | 121.00 | 121.20 | 120.40 | 120.60 | 120.60 | -0.99% | 11,343 |
| Dec 18, 2025 | 119.80 | 121.80 | 119.20 | 121.80 | 121.80 | 1.50% | 7,843 |
| Dec 17, 2025 | 119.60 | 120.40 | 118.80 | 120.00 | 120.00 | 0.33% | 6,500 |
| Dec 16, 2025 | 120.40 | 121.00 | 119.60 | 119.60 | 119.60 | -0.50% | 8,316 |
| Dec 15, 2025 | 119.60 | 121.60 | 119.60 | 120.20 | 120.20 | 1.18% | 13,657 |
| Dec 12, 2025 | 120.80 | 120.80 | 118.80 | 118.80 | 118.80 | -1.33% | 5,687 |
| Dec 11, 2025 | 120.00 | 121.40 | 120.00 | 120.40 | 120.40 | 0.50% | 6,684 |
| Dec 10, 2025 | 121.40 | 121.40 | 118.00 | 119.80 | 119.80 | -1.32% | 20,311 |
| Dec 9, 2025 | 122.00 | 122.40 | 120.60 | 121.40 | 121.40 | -0.82% | 3,396 |
| Dec 8, 2025 | 123.20 | 123.20 | 121.40 | 122.40 | 122.40 | -0.65% | 6,622 |
| Dec 5, 2025 | 121.80 | 123.20 | 121.00 | 123.20 | 123.20 | -0.48% | 6,026 |
| Dec 4, 2025 | 121.60 | 124.20 | 121.60 | 123.80 | 123.80 | 1.98% | 7,412 |
| Dec 3, 2025 | 120.00 | 123.60 | 120.00 | 121.40 | 121.40 | 1.34% | 4,694 |
| Dec 2, 2025 | 121.40 | 121.60 | 119.80 | 119.80 | 119.80 | -1.32% | 6,471 |
| Dec 1, 2025 | 122.40 | 122.40 | 121.00 | 121.40 | 121.40 | -1.14% | 2,446 |
| Nov 28, 2025 | 122.00 | 122.80 | 122.00 | 122.80 | 122.80 | 0.82% | 2,745 |
| Nov 27, 2025 | 122.00 | 122.80 | 121.60 | 121.80 | 121.80 | 0.16% | 6,616 |
| Nov 26, 2025 | 122.00 | 122.60 | 121.00 | 121.60 | 121.60 | -0.33% | 4,660 |
| Nov 25, 2025 | 120.60 | 122.80 | 120.40 | 122.00 | 122.00 | 1.16% | 4,948 |
| Nov 24, 2025 | 121.80 | 122.00 | 119.60 | 120.60 | 120.60 | -0.50% | 8,987 |
| Nov 21, 2025 | 118.20 | 121.40 | 117.40 | 121.20 | 121.20 | 2.89% | 10,761 |
| Nov 20, 2025 | 119.80 | 120.20 | 117.80 | 117.80 | 117.80 | -1.83% | 6,448 |
| Nov 19, 2025 | 119.00 | 120.20 | 118.40 | 120.00 | 120.00 | 1.18% | 8,277 |
| Nov 18, 2025 | 121.40 | 121.40 | 118.60 | 118.60 | 118.60 | -2.31% | 11,711 |
| Nov 17, 2025 | 121.80 | 122.20 | 120.60 | 121.40 | 121.40 | -0.33% | 12,047 |
| Nov 14, 2025 | 126.00 | 126.00 | 121.60 | 121.80 | 121.80 | -3.64% | 19,541 |
| Nov 13, 2025 | 127.60 | 127.60 | 126.00 | 126.40 | 126.40 | -0.63% | 12,432 |
| Nov 12, 2025 | 127.80 | 128.20 | 127.20 | 127.20 | 127.20 | -0.47% | 3,811 |
| Nov 11, 2025 | 126.00 | 127.80 | 126.00 | 127.80 | 127.80 | 1.75% | 10,701 |
| Nov 10, 2025 | 125.00 | 127.00 | 125.00 | 125.60 | 125.60 | 1.29% | 8,194 |
| Nov 7, 2025 | 125.40 | 125.80 | 123.40 | 124.00 | 124.00 | -1.43% | 5,628 |
| Nov 6, 2025 | 124.40 | 126.80 | 124.40 | 125.80 | 125.80 | 1.13% | 1,933 |
| Nov 5, 2025 | 124.00 | 125.20 | 123.00 | 124.40 | 124.40 | -0.16% | 8,140 |
| Nov 4, 2025 | 124.20 | 124.60 | 122.20 | 124.60 | 124.60 | 0.65% | 5,668 |
| Nov 3, 2025 | 126.40 | 127.20 | 123.80 | 123.80 | 123.80 | -2.67% | 11,457 |
| Oct 31, 2025 | 127.00 | 127.20 | 126.40 | 127.20 | 127.20 | 0.16% | 1,893 |
| Oct 30, 2025 | 125.60 | 127.00 | 125.20 | 127.00 | 127.00 | 1.60% | 5,075 |
| Oct 29, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 7,834 |
| Oct 28, 2025 | 125.80 | 126.20 | 124.60 | 126.00 | 126.00 | 0.16% | 5,617 |
| Oct 27, 2025 | 129.00 | 129.20 | 125.80 | 125.80 | 125.80 | -2.18% | 8,353 |
| Oct 24, 2025 | 127.20 | 129.20 | 126.60 | 128.60 | 128.60 | 1.58% | 15,635 |
| Oct 23, 2025 | 125.00 | 127.00 | 125.00 | 126.60 | 126.60 | 1.61% | 3,138 |
| Oct 22, 2025 | 123.60 | 125.00 | 123.00 | 124.60 | 124.60 | 0.81% | 15,313 |
| Oct 21, 2025 | 124.00 | 124.00 | 122.20 | 123.60 | 123.60 | - | 6,686 |
| Oct 20, 2025 | 123.40 | 124.00 | 123.00 | 123.60 | 123.60 | 0.16% | 3,449 |
| Oct 17, 2025 | 122.40 | 123.40 | 121.00 | 123.40 | 123.40 | 0.82% | 4,827 |