Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.A)
Sweden · Delayed Price · Currency is SEK 109.00
+1.00 (0.93%)
Apr 23, 2026, 3:04 PM CET
STO:SCA.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 109.00 | 109.50 | 108.50 | 109.50 | - | - | 2,399 |
| Apr 21, 2026 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | -0.45% | 6,632 |
| Apr 20, 2026 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | - | 5,939 |
| Apr 17, 2026 | 109.00 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 6,176 |
| Apr 16, 2026 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | 0.46% | 9,246 |
| Apr 15, 2026 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | -0.46% | 7,063 |
| Apr 14, 2026 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 0.46% | 12,909 |
| Apr 13, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | - | 9,723 |
| Apr 10, 2026 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | 0.93% | 19,906 |
| Apr 9, 2026 | 110.50 | 110.50 | 107.50 | 107.50 | 107.50 | -2.71% | 19,626 |
| Apr 8, 2026 | 111.00 | 112.00 | 109.00 | 110.50 | 110.50 | 1.38% | 19,006 |
| Apr 7, 2026 | 109.50 | 112.00 | 108.50 | 109.00 | 109.00 | 0.18% | 14,223 |
| Apr 2, 2026 | 109.80 | 109.80 | 108.80 | 108.80 | 108.80 | -0.91% | 3,774 |
| Apr 1, 2026 | 111.00 | 111.00 | 108.20 | 109.80 | 109.80 | 0.55% | 28,260 |
| Mar 31, 2026 | 108.80 | 109.60 | 108.60 | 109.20 | 109.20 | 0.37% | 5,382 |
| Mar 30, 2026 | 107.00 | 108.80 | 106.00 | 108.80 | 108.80 | -0.37% | 19,467 |
| Mar 27, 2026 | 111.00 | 111.00 | 109.00 | 109.20 | 106.20 | -0.36% | 10,195 |
| Mar 26, 2026 | 110.00 | 110.80 | 109.40 | 109.60 | 106.59 | -0.18% | 20,635 |
| Mar 25, 2026 | 107.40 | 110.00 | 107.40 | 109.80 | 106.78 | 3.00% | 28,220 |
| Mar 24, 2026 | 107.00 | 107.60 | 105.60 | 106.60 | 103.67 | 0.19% | 9,727 |
| Mar 23, 2026 | 105.20 | 108.60 | 104.40 | 106.40 | 103.48 | -0.93% | 31,905 |
| Mar 20, 2026 | 109.20 | 109.60 | 107.40 | 107.40 | 104.45 | -1.10% | 10,565 |
| Mar 19, 2026 | 112.60 | 112.60 | 108.60 | 108.60 | 105.62 | -3.72% | 12,165 |
| Mar 18, 2026 | 112.80 | 114.00 | 112.40 | 112.80 | 109.70 | 0.18% | 5,057 |
| Mar 17, 2026 | 112.60 | 113.40 | 112.20 | 112.60 | 109.51 | -0.18% | 14,200 |
| Mar 16, 2026 | 113.40 | 114.00 | 112.60 | 112.80 | 109.70 | -0.53% | 18,004 |
| Mar 13, 2026 | 114.80 | 114.80 | 112.80 | 113.40 | 110.28 | -1.90% | 6,453 |
| Mar 12, 2026 | 114.00 | 116.40 | 114.00 | 115.60 | 112.42 | 1.05% | 3,403 |
| Mar 11, 2026 | 115.20 | 115.20 | 113.80 | 114.40 | 111.26 | -0.69% | 5,019 |
| Mar 10, 2026 | 116.00 | 116.60 | 115.20 | 115.20 | 112.04 | 1.05% | 10,958 |
| Mar 9, 2026 | 116.60 | 116.60 | 114.00 | 114.00 | 110.87 | -2.56% | 25,792 |
| Mar 6, 2026 | 116.60 | 117.00 | 115.80 | 117.00 | 113.79 | 0.69% | 13,090 |
| Mar 5, 2026 | 117.60 | 118.40 | 116.00 | 116.20 | 113.01 | -1.19% | 9,733 |
| Mar 4, 2026 | 118.60 | 118.80 | 117.00 | 117.60 | 114.37 | - | 20,502 |
| Mar 3, 2026 | 117.40 | 118.60 | 114.80 | 117.60 | 114.37 | 0.34% | 29,484 |
| Mar 2, 2026 | 120.00 | 120.60 | 116.60 | 117.20 | 113.98 | -4.56% | 39,039 |
| Feb 27, 2026 | 122.60 | 123.60 | 122.40 | 122.80 | 119.43 | 0.16% | 13,633 |
| Feb 26, 2026 | 122.40 | 124.00 | 122.40 | 122.60 | 119.23 | 0.16% | 12,503 |
| Feb 25, 2026 | 122.80 | 123.40 | 121.00 | 122.40 | 119.04 | -0.33% | 16,879 |
| Feb 24, 2026 | 122.20 | 124.20 | 122.20 | 122.80 | 119.43 | 1.66% | 48,525 |
| Feb 23, 2026 | 121.00 | 122.20 | 120.20 | 120.80 | 117.48 | -0.17% | 28,164 |
| Feb 20, 2026 | 122.00 | 122.40 | 120.60 | 121.00 | 117.68 | - | 16,345 |
| Feb 19, 2026 | 121.00 | 122.00 | 119.80 | 121.00 | 117.68 | -0.17% | 33,130 |
| Feb 18, 2026 | 120.60 | 122.40 | 120.60 | 121.20 | 117.87 | 0.17% | 17,628 |
| Feb 17, 2026 | 120.80 | 122.00 | 120.40 | 121.00 | 117.68 | - | 16,407 |
| Feb 16, 2026 | 124.40 | 124.40 | 121.00 | 121.00 | 117.68 | -2.73% | 23,349 |
| Feb 13, 2026 | 123.80 | 125.80 | 123.40 | 124.40 | 120.98 | 0.65% | 30,577 |
| Feb 12, 2026 | 123.80 | 124.80 | 123.20 | 123.60 | 120.20 | -0.32% | 25,147 |
| Feb 11, 2026 | 120.20 | 124.00 | 119.60 | 124.00 | 120.59 | 3.68% | 19,600 |
| Feb 10, 2026 | 118.20 | 120.00 | 118.20 | 119.60 | 116.31 | 2.40% | 14,493 |