Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden · Delayed Price · Currency is SEK 117.05
-0.30 (-0.26%)
At close: Feb 5, 2026
STO:SCA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 112.00 | 118.50 | 111.75 | 117.35 | 117.35 | 4.68% | 4,011,898 |
| Feb 3, 2026 | 111.05 | 112.65 | 110.40 | 112.10 | 112.10 | 1.04% | 1,796,317 |
| Feb 2, 2026 | 111.45 | 112.15 | 110.05 | 110.95 | 110.95 | -0.54% | 1,720,267 |
| 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% | 1,534,085 |
| 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% | 1,458,877 |
| 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% | 1,206,015 |
| Jan 15, 2026 | 121.35 | 121.85 | 118.75 | 121.05 | 121.05 | -0.62% | 2,232,563 |
| 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 |
| Jan 12, 2026 | 120.90 | 121.15 | 119.80 | 120.25 | 120.25 | -0.29% | 1,236,617 |
| Jan 9, 2026 | 119.00 | 120.80 | 119.00 | 120.60 | 120.60 | 1.34% | 1,589,609 |
| Jan 8, 2026 | 122.50 | 122.50 | 117.50 | 119.00 | 119.00 | -3.13% | 2,405,469 |
| Jan 7, 2026 | 124.20 | 126.00 | 122.25 | 122.85 | 122.85 | 0.86% | 2,277,135 |
| Jan 5, 2026 | 122.95 | 123.25 | 121.05 | 121.80 | 121.80 | -0.85% | 830,635 |
| Jan 2, 2026 | 123.15 | 123.95 | 122.40 | 122.85 | 122.85 | 0.20% | 974,656 |
| Dec 30, 2025 | 121.65 | 123.35 | 121.45 | 122.60 | 122.60 | 0.78% | 1,141,878 |
| Dec 29, 2025 | 120.75 | 122.30 | 120.70 | 121.65 | 121.65 | 1.04% | 834,745 |
| Dec 23, 2025 | 120.85 | 121.25 | 120.40 | 120.40 | 120.40 | -0.33% | 951,199 |
| Dec 22, 2025 | 121.00 | 121.35 | 119.55 | 120.80 | 120.80 | -0.04% | 1,226,424 |
| Dec 19, 2025 | 121.45 | 121.90 | 120.55 | 120.85 | 120.85 | -0.86% | 1,852,731 |
| Dec 18, 2025 | 120.25 | 121.90 | 119.70 | 121.90 | 121.90 | 1.37% | 1,521,081 |
| Dec 17, 2025 | 120.05 | 120.55 | 119.05 | 120.25 | 120.25 | - | 1,086,243 |
| Dec 16, 2025 | 120.60 | 121.45 | 120.20 | 120.25 | 120.25 | -0.08% | 1,087,508 |
| Dec 15, 2025 | 120.10 | 121.95 | 119.90 | 120.35 | 120.35 | 0.67% | 1,533,740 |
| Dec 12, 2025 | 121.00 | 121.10 | 119.15 | 119.55 | 119.55 | -0.79% | 1,398,219 |
| Dec 11, 2025 | 120.65 | 121.75 | 120.10 | 120.50 | 120.50 | 0.21% | 1,071,052 |
| Dec 10, 2025 | 121.25 | 121.40 | 118.05 | 120.25 | 120.25 | -1.07% | 1,383,178 |
| Dec 9, 2025 | 122.30 | 122.95 | 120.80 | 121.55 | 121.55 | -0.69% | 1,464,387 |
| Dec 8, 2025 | 122.50 | 122.90 | 121.60 | 122.40 | 122.40 | -0.49% | 1,156,123 |
| Dec 5, 2025 | 121.30 | 123.60 | 120.95 | 123.00 | 123.00 | -0.53% | 1,275,370 |
| Dec 4, 2025 | 121.80 | 124.40 | 121.65 | 123.65 | 123.65 | 1.73% | 1,516,006 |
| Dec 3, 2025 | 120.10 | 123.95 | 120.10 | 121.55 | 121.55 | 1.21% | 1,689,635 |
| Dec 2, 2025 | 121.75 | 121.95 | 120.10 | 120.10 | 120.10 | -0.95% | 1,117,704 |
| Dec 1, 2025 | 122.55 | 122.60 | 120.90 | 121.25 | 121.25 | -1.14% | 1,776,276 |
| Nov 28, 2025 | 122.60 | 122.95 | 122.05 | 122.65 | 122.65 | 0.37% | 2,308,626 |
| Nov 27, 2025 | 121.20 | 122.90 | 121.15 | 122.20 | 122.20 | 0.83% | 847,993 |
| Nov 26, 2025 | 122.60 | 122.60 | 121.00 | 121.20 | 121.20 | -0.53% | 3,266,584 |
| Nov 25, 2025 | 120.60 | 122.65 | 120.20 | 121.85 | 121.85 | 1.41% | 1,460,138 |
| Nov 24, 2025 | 121.00 | 121.95 | 119.15 | 120.15 | 120.15 | -0.50% | 3,005,690 |
| Nov 21, 2025 | 118.05 | 121.15 | 117.45 | 120.75 | 120.75 | 2.29% | 1,283,081 |
| Nov 20, 2025 | 120.05 | 120.40 | 117.95 | 118.05 | 118.05 | -1.30% | 1,094,921 |
| Nov 19, 2025 | 118.55 | 120.20 | 118.20 | 119.60 | 119.60 | 0.89% | 920,588 |