Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden · Delayed Price · Currency is SEK 104.70
-2.80 (-2.60%)
Mar 23, 2026, 10:56 AM CET
STO:SCA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 105.00 | 105.70 | 104.70 | 105.40 | - | -1.95% | 119,939 |
| Mar 20, 2026 | 109.55 | 109.80 | 107.50 | 107.50 | 107.50 | -1.10% | 2,543,216 |
| Mar 19, 2026 | 111.65 | 112.00 | 108.65 | 108.70 | 108.70 | -3.85% | 2,229,344 |
| Mar 18, 2026 | 112.75 | 114.25 | 112.25 | 113.05 | 113.05 | 0.22% | 2,352,397 |
| Mar 17, 2026 | 112.60 | 113.65 | 112.05 | 112.80 | 112.80 | 0.13% | 2,079,523 |
| Mar 16, 2026 | 112.85 | 114.15 | 112.60 | 112.65 | 112.65 | -0.49% | 1,343,492 |
| Mar 13, 2026 | 114.65 | 115.00 | 112.65 | 113.20 | 113.20 | -2.03% | 1,349,993 |
| Mar 12, 2026 | 114.25 | 116.60 | 113.65 | 115.55 | 115.55 | 0.96% | 1,829,653 |
| Mar 11, 2026 | 114.50 | 114.75 | 113.65 | 114.45 | 114.45 | -0.35% | 1,957,425 |
| Mar 10, 2026 | 115.70 | 116.90 | 114.85 | 114.85 | 114.85 | 0.61% | 2,236,169 |
| Mar 9, 2026 | 117.00 | 117.00 | 114.15 | 114.15 | 114.15 | -2.69% | 1,827,500 |
| Mar 6, 2026 | 116.95 | 117.30 | 115.70 | 117.30 | 117.30 | 0.86% | 1,693,381 |
| Mar 5, 2026 | 117.90 | 118.50 | 115.85 | 116.30 | 116.30 | -1.52% | 1,364,153 |
| Mar 4, 2026 | 118.00 | 118.95 | 116.85 | 118.10 | 118.10 | - | 1,949,019 |
| Mar 3, 2026 | 115.25 | 118.70 | 114.80 | 118.10 | 118.10 | 0.43% | 2,630,698 |
| Mar 2, 2026 | 120.20 | 120.80 | 116.65 | 117.60 | 117.60 | -4.27% | 2,239,957 |
| Feb 27, 2026 | 122.95 | 123.70 | 122.30 | 122.85 | 122.85 | -0.08% | 2,701,226 |
| Feb 26, 2026 | 122.70 | 124.25 | 122.25 | 122.95 | 122.95 | 0.37% | 1,599,920 |
| Feb 25, 2026 | 122.15 | 123.55 | 120.80 | 122.50 | 122.50 | 0.16% | 1,771,374 |
| Feb 24, 2026 | 121.80 | 124.20 | 121.70 | 122.30 | 122.30 | 1.12% | 1,705,456 |
| Feb 23, 2026 | 121.10 | 122.30 | 120.10 | 120.95 | 120.95 | -0.12% | 1,515,229 |
| Feb 20, 2026 | 121.85 | 122.50 | 120.60 | 121.10 | 121.10 | 0.08% | 1,535,712 |
| Feb 19, 2026 | 120.35 | 122.20 | 120.05 | 121.00 | 121.00 | -0.04% | 1,564,379 |
| Feb 18, 2026 | 121.25 | 122.60 | 120.90 | 121.05 | 121.05 | 0.12% | 1,660,420 |
| Feb 17, 2026 | 121.20 | 122.00 | 120.60 | 120.90 | 120.90 | -0.17% | 1,451,789 |
| Feb 16, 2026 | 124.75 | 124.95 | 121.10 | 121.10 | 121.10 | -2.73% | 1,943,567 |
| Feb 13, 2026 | 123.45 | 125.75 | 123.20 | 124.50 | 124.50 | 0.85% | 2,471,126 |
| Feb 12, 2026 | 123.50 | 125.00 | 123.10 | 123.45 | 123.45 | -0.20% | 2,411,924 |
| Feb 11, 2026 | 120.35 | 124.30 | 119.40 | 123.70 | 123.70 | 3.21% | 2,391,847 |
| Feb 10, 2026 | 117.75 | 120.30 | 117.75 | 119.85 | 119.85 | 2.39% | 1,845,793 |
| Feb 9, 2026 | 117.90 | 118.35 | 116.40 | 117.05 | 117.05 | -0.09% | 1,378,917 |
| Feb 6, 2026 | 116.45 | 117.20 | 114.65 | 117.15 | 117.15 | 0.09% | 1,204,125 |
| Feb 5, 2026 | 117.00 | 117.20 | 115.15 | 117.05 | 117.05 | -0.26% | 1,691,782 |
| Feb 4, 2026 | 112.00 | 118.50 | 111.75 | 117.35 | 117.35 | 4.68% | 4,259,559 |
| Feb 3, 2026 | 111.05 | 112.65 | 110.40 | 112.10 | 112.10 | 1.04% | 1,863,858 |
| Feb 2, 2026 | 111.45 | 112.15 | 110.05 | 110.95 | 110.95 | -0.54% | 1,745,491 |
| Jan 30, 2026 | 112.00 | 113.45 | 109.70 | 111.55 | 111.55 | -3.13% | 3,959,966 |
| Jan 29, 2026 | 116.50 | 117.05 | 114.85 | 115.15 | 115.15 | -0.82% | 2,151,605 |
| Jan 28, 2026 | 115.25 | 116.55 | 114.75 | 116.10 | 116.10 | 0.74% | 1,551,403 |
| Jan 27, 2026 | 117.10 | 117.10 | 115.20 | 115.25 | 115.25 | -1.28% | 1,256,649 |
| Jan 26, 2026 | 117.20 | 118.45 | 116.75 | 116.75 | 116.75 | -0.21% | 1,495,324 |
| Jan 23, 2026 | 117.85 | 117.85 | 116.00 | 117.00 | 117.00 | -0.81% | 989,145 |
| Jan 22, 2026 | 117.60 | 118.35 | 117.00 | 117.95 | 117.95 | 1.03% | 1,504,324 |
| Jan 21, 2026 | 114.85 | 117.10 | 114.55 | 116.75 | 116.75 | 0.60% | 1,274,902 |
| Jan 20, 2026 | 118.10 | 118.65 | 115.60 | 116.05 | 116.05 | -2.23% | 1,717,318 |
| Jan 19, 2026 | 119.25 | 119.65 | 118.20 | 118.70 | 118.70 | -1.62% | 1,519,140 |
| Jan 16, 2026 | 120.60 | 121.00 | 119.50 | 120.65 | 120.65 | -0.33% | 1,600,088 |
| Jan 15, 2026 | 121.35 | 121.85 | 118.75 | 121.05 | 121.05 | -0.62% | 2,311,864 |
| Jan 14, 2026 | 121.25 | 121.80 | 118.85 | 121.80 | 121.80 | 0.45% | 2,286,338 |
| Jan 13, 2026 | 120.50 | 122.95 | 120.40 | 121.25 | 121.25 | 0.83% | 1,841,014 |