Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden · Delayed Price · Currency is SEK 126.75
-0.30 (-0.24%)
Oct 31, 2025, 12:59 PM CET
STO:SCA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 126.90 | 127.50 | 126.10 | 126.75 | 126.75 | -0.24% | 731,387 |
| Oct 30, 2025 | 125.25 | 127.05 | 125.15 | 127.05 | 127.05 | 1.28% | 953,163 |
| Oct 29, 2025 | 125.90 | 127.20 | 125.40 | 125.45 | 125.45 | -0.44% | 933,871 |
| Oct 28, 2025 | 125.45 | 126.65 | 124.65 | 126.00 | 126.00 | 0.24% | 894,392 |
| Oct 27, 2025 | 129.40 | 129.40 | 125.70 | 125.70 | 125.70 | -3.01% | 1,384,155 |
| Oct 24, 2025 | 127.50 | 129.60 | 126.40 | 129.60 | 129.60 | 2.98% | 2,113,485 |
| Oct 23, 2025 | 125.00 | 127.00 | 125.00 | 125.85 | 125.85 | 0.72% | 1,790,554 |
| Oct 22, 2025 | 123.85 | 124.95 | 123.10 | 124.95 | 124.95 | 0.68% | 864,245 |
| Oct 21, 2025 | 123.75 | 124.10 | 122.30 | 124.10 | 124.10 | 0.28% | 907,480 |
| Oct 20, 2025 | 123.55 | 124.20 | 122.95 | 123.75 | 123.75 | 0.16% | 936,016 |
| Oct 17, 2025 | 122.05 | 123.55 | 120.85 | 123.55 | 123.55 | 0.73% | 1,921,116 |
| Oct 16, 2025 | 121.95 | 122.70 | 121.30 | 122.65 | 122.65 | 0.49% | 1,103,611 |
| Oct 15, 2025 | 121.55 | 122.65 | 121.10 | 122.05 | 122.05 | 0.74% | 1,210,112 |
| Oct 14, 2025 | 119.95 | 121.40 | 119.60 | 121.15 | 121.15 | 0.33% | 871,299 |
| Oct 13, 2025 | 119.40 | 120.75 | 118.50 | 120.75 | 120.75 | 1.56% | 1,230,646 |
| Oct 10, 2025 | 121.20 | 121.95 | 118.90 | 118.90 | 118.90 | -1.90% | 1,260,241 |
| Oct 9, 2025 | 121.10 | 121.85 | 120.55 | 121.20 | 121.20 | 0.33% | 774,160 |
| Oct 8, 2025 | 122.40 | 122.40 | 120.70 | 120.80 | 120.80 | -1.51% | 1,715,202 |
| Oct 7, 2025 | 123.50 | 123.70 | 121.80 | 122.65 | 122.65 | -0.69% | 1,005,332 |
| Oct 6, 2025 | 125.80 | 125.85 | 121.15 | 123.50 | 123.50 | -2.10% | 1,754,849 |
| Oct 3, 2025 | 125.80 | 126.30 | 125.00 | 126.15 | 126.15 | 0.44% | 729,979 |
| Oct 2, 2025 | 126.35 | 126.85 | 124.35 | 125.60 | 125.60 | 0.20% | 1,081,140 |
| Oct 1, 2025 | 124.35 | 126.50 | 124.15 | 125.35 | 125.35 | 0.80% | 1,065,562 |
| Sep 30, 2025 | 124.15 | 125.15 | 122.75 | 124.35 | 124.35 | 0.16% | 1,931,212 |
| Sep 29, 2025 | 123.00 | 124.45 | 122.95 | 124.15 | 124.15 | 1.14% | 1,074,371 |
| Sep 26, 2025 | 123.10 | 123.65 | 122.10 | 122.75 | 122.75 | -0.04% | 647,581 |
| Sep 25, 2025 | 124.60 | 125.30 | 122.70 | 122.80 | 122.80 | -1.52% | 1,289,357 |
| Sep 24, 2025 | 124.00 | 124.90 | 123.65 | 124.70 | 124.70 | 0.08% | 797,785 |
| Sep 23, 2025 | 122.85 | 124.95 | 122.60 | 124.60 | 124.60 | 1.10% | 798,339 |
| Sep 22, 2025 | 122.10 | 123.55 | 121.75 | 123.25 | 123.25 | 1.11% | 1,346,116 |
| Sep 19, 2025 | 122.20 | 124.20 | 121.35 | 121.90 | 121.90 | -0.08% | 2,119,834 |
| Sep 18, 2025 | 124.05 | 124.50 | 122.00 | 122.00 | 122.00 | -1.85% | 1,106,857 |
| Sep 17, 2025 | 124.95 | 126.45 | 124.30 | 124.30 | 124.30 | -0.56% | 1,300,782 |
| Sep 16, 2025 | 123.85 | 126.30 | 123.55 | 125.00 | 125.00 | 0.93% | 1,430,132 |
| Sep 15, 2025 | 123.65 | 125.45 | 123.20 | 123.85 | 123.85 | 0.53% | 1,004,136 |
| Sep 12, 2025 | 124.10 | 124.70 | 123.15 | 123.20 | 123.20 | -0.77% | 790,287 |
| Sep 11, 2025 | 125.05 | 125.20 | 123.20 | 124.15 | 124.15 | -0.72% | 905,946 |
| Sep 10, 2025 | 125.75 | 127.70 | 124.40 | 125.05 | 125.05 | -0.60% | 1,202,955 |
| Sep 9, 2025 | 127.30 | 128.50 | 125.45 | 125.80 | 125.80 | -1.06% | 928,780 |
| Sep 8, 2025 | 127.15 | 127.50 | 125.95 | 127.15 | 127.15 | 0.08% | 770,509 |
| Sep 5, 2025 | 126.25 | 127.90 | 125.95 | 127.05 | 127.05 | 0.87% | 790,452 |
| Sep 4, 2025 | 127.25 | 129.00 | 125.55 | 125.95 | 125.95 | -0.87% | 693,565 |
| Sep 3, 2025 | 127.00 | 128.35 | 126.85 | 127.05 | 127.05 | 0.36% | 689,946 |
| Sep 2, 2025 | 128.15 | 129.15 | 126.25 | 126.60 | 126.60 | -1.48% | 943,564 |
| Sep 1, 2025 | 128.90 | 129.70 | 127.95 | 128.50 | 128.50 | -0.16% | 578,884 |
| Aug 29, 2025 | 130.35 | 130.55 | 128.65 | 128.70 | 128.70 | -0.27% | 897,332 |
| Aug 28, 2025 | 130.35 | 131.30 | 129.00 | 129.05 | 129.05 | -0.85% | 633,305 |
| Aug 27, 2025 | 132.15 | 132.70 | 130.00 | 130.15 | 130.15 | -1.29% | 590,965 |
| Aug 26, 2025 | 132.85 | 133.30 | 131.85 | 131.85 | 131.85 | -0.45% | 1,392,891 |
| Aug 25, 2025 | 133.45 | 134.05 | 132.45 | 132.45 | 132.45 | -0.75% | 795,875 |