Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden · Delayed Price · Currency is SEK 125.60
-1.75 (-1.37%)
Aug 18, 2025, 5:29 PM CET
STO:SCA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 127.55 | 127.55 | 125.10 | 125.60 | 125.60 | -1.37% | 893,863 |
| Aug 15, 2025 | 127.45 | 128.30 | 127.15 | 127.35 | 127.35 | 0.43% | 1,223,643 |
| Aug 14, 2025 | 128.60 | 129.35 | 126.55 | 126.80 | 126.80 | -1.63% | 1,284,517 |
| Aug 13, 2025 | 129.45 | 129.55 | 128.35 | 128.90 | 128.90 | -0.04% | 702,872 |
| Aug 12, 2025 | 129.85 | 130.10 | 128.45 | 128.95 | 128.95 | -0.35% | 517,116 |
| Aug 11, 2025 | 131.80 | 132.10 | 129.15 | 129.40 | 129.40 | -1.56% | 640,736 |
| Aug 8, 2025 | 130.35 | 131.90 | 130.35 | 131.45 | 131.45 | 1.31% | 812,237 |
| Aug 7, 2025 | 126.40 | 130.55 | 126.40 | 129.75 | 129.75 | 2.61% | 1,019,591 |
| Aug 6, 2025 | 124.85 | 127.35 | 124.40 | 126.45 | 126.45 | 1.32% | 1,440,295 |
| Aug 5, 2025 | 123.45 | 125.10 | 123.35 | 124.80 | 124.80 | 1.67% | 902,700 |
| Aug 4, 2025 | 122.80 | 123.45 | 121.85 | 122.75 | 122.75 | 0.16% | 888,655 |
| Aug 1, 2025 | 122.50 | 123.60 | 121.90 | 122.55 | 122.55 | -0.24% | 961,693 |
| Jul 31, 2025 | 124.45 | 125.50 | 122.75 | 122.85 | 122.85 | -2.65% | 1,585,459 |
| Jul 30, 2025 | 129.80 | 129.90 | 126.20 | 126.20 | 126.20 | -2.28% | 1,273,862 |
| Jul 29, 2025 | 128.20 | 129.15 | 126.45 | 129.15 | 129.15 | 0.58% | 828,765 |
| Jul 28, 2025 | 131.60 | 131.60 | 127.40 | 128.40 | 128.40 | -1.31% | 1,533,844 |
| Jul 25, 2025 | 127.00 | 130.10 | 126.20 | 130.10 | 130.10 | 5.64% | 2,643,298 |
| Jul 24, 2025 | 125.00 | 125.00 | 122.40 | 123.15 | 123.15 | -0.69% | 1,829,873 |
| Jul 23, 2025 | 123.90 | 124.45 | 123.05 | 124.00 | 124.00 | 1.35% | 1,071,148 |
| Jul 22, 2025 | 122.50 | 122.60 | 121.00 | 122.35 | 122.35 | - | 751,824 |
| Jul 21, 2025 | 120.25 | 122.40 | 120.25 | 122.35 | 122.35 | 1.83% | 913,837 |
| Jul 18, 2025 | 123.15 | 123.20 | 119.25 | 120.15 | 120.15 | -2.48% | 2,033,476 |
| Jul 17, 2025 | 125.00 | 126.40 | 123.00 | 123.20 | 123.20 | -0.92% | 1,080,754 |
| Jul 16, 2025 | 124.10 | 125.10 | 124.00 | 124.35 | 124.35 | -0.24% | 632,174 |
| Jul 15, 2025 | 123.80 | 126.00 | 123.80 | 124.65 | 124.65 | 0.48% | 529,763 |
| Jul 14, 2025 | 124.35 | 125.15 | 123.70 | 124.05 | 124.05 | -0.80% | 514,635 |
| Jul 11, 2025 | 126.90 | 126.90 | 124.55 | 125.05 | 125.05 | -1.46% | 856,248 |
| Jul 10, 2025 | 123.75 | 127.40 | 123.55 | 126.90 | 126.90 | 2.79% | 1,234,263 |
| Jul 9, 2025 | 123.00 | 123.45 | 121.90 | 123.45 | 123.45 | 0.53% | 924,778 |
| Jul 8, 2025 | 122.35 | 122.80 | 120.70 | 122.80 | 122.80 | 0.70% | 1,247,142 |
| Jul 7, 2025 | 123.95 | 123.95 | 121.85 | 121.95 | 121.95 | -1.97% | 823,401 |
| Jul 4, 2025 | 125.85 | 125.95 | 123.45 | 124.40 | 124.40 | -0.52% | 892,767 |
| Jul 3, 2025 | 126.65 | 127.00 | 124.80 | 125.05 | 125.05 | -0.68% | 616,717 |
| Jul 2, 2025 | 123.65 | 126.10 | 123.10 | 125.90 | 125.90 | 2.48% | 1,339,430 |
| Jul 1, 2025 | 122.95 | 123.20 | 121.35 | 122.85 | 122.85 | -0.12% | 1,231,563 |
| Jun 30, 2025 | 124.70 | 124.70 | 122.40 | 123.00 | 123.00 | -1.09% | 1,657,054 |
| Jun 27, 2025 | 123.25 | 124.35 | 122.60 | 124.35 | 124.35 | 1.18% | 1,196,050 |
| Jun 26, 2025 | 120.90 | 123.00 | 120.60 | 122.90 | 122.90 | 1.91% | 1,500,556 |
| Jun 25, 2025 | 123.85 | 124.20 | 120.60 | 120.60 | 120.60 | -2.39% | 1,258,086 |
| Jun 24, 2025 | 126.75 | 127.40 | 123.55 | 123.55 | 123.55 | -1.00% | 1,367,666 |
| Jun 23, 2025 | 127.60 | 127.65 | 124.75 | 124.80 | 124.80 | -1.46% | 1,388,256 |
| Jun 19, 2025 | 124.45 | 129.60 | 124.40 | 126.65 | 126.65 | 2.34% | 3,721,730 |
| Jun 18, 2025 | 122.65 | 123.75 | 122.40 | 123.75 | 123.75 | 0.94% | 1,482,085 |
| Jun 17, 2025 | 123.50 | 124.00 | 122.40 | 122.60 | 122.60 | -0.97% | 1,512,127 |
| Jun 16, 2025 | 122.70 | 124.15 | 122.65 | 123.80 | 123.80 | 0.41% | 1,746,146 |
| Jun 13, 2025 | 123.45 | 125.20 | 122.25 | 123.30 | 123.30 | -1.44% | 2,373,330 |
| Jun 12, 2025 | 125.30 | 125.80 | 123.90 | 125.10 | 125.10 | -0.95% | 2,123,159 |
| Jun 11, 2025 | 128.20 | 128.80 | 126.30 | 126.30 | 126.30 | -1.44% | 1,164,255 |
| Jun 10, 2025 | 126.45 | 128.30 | 126.45 | 128.15 | 128.15 | 1.46% | 1,301,566 |
| Jun 9, 2025 | 126.30 | 127.45 | 125.55 | 126.30 | 126.30 | - | 1,072,556 |