Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden · Delayed Price · Currency is SEK 122.85
+1.05 (0.86%)
At close: Jan 7, 2026
STO:SCA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 120.10 | 120.55 | 118.30 | 118.55 | 118.55 | -2.27% | 1,550,216 |
| Nov 17, 2025 | 122.00 | 122.20 | 120.55 | 121.30 | 121.30 | -0.66% | 1,667,658 |
| Nov 14, 2025 | 125.50 | 125.85 | 121.55 | 122.10 | 122.10 | -3.06% | 1,757,267 |
| Nov 13, 2025 | 127.15 | 127.50 | 125.95 | 125.95 | 125.95 | -0.94% | 1,130,127 |
| Nov 12, 2025 | 127.70 | 128.25 | 127.00 | 127.15 | 127.15 | -0.20% | 1,488,529 |
| Nov 11, 2025 | 126.40 | 127.90 | 126.30 | 127.40 | 127.40 | 1.11% | 1,686,800 |
| Nov 10, 2025 | 125.10 | 127.15 | 125.10 | 126.00 | 126.00 | 1.25% | 2,830,002 |
| Nov 7, 2025 | 125.50 | 126.10 | 123.50 | 124.45 | 124.45 | -1.07% | 1,319,104 |
| Nov 6, 2025 | 124.50 | 126.85 | 124.50 | 125.80 | 125.80 | 0.92% | 1,562,535 |
| Nov 5, 2025 | 123.65 | 125.35 | 123.10 | 124.65 | 124.65 | 0.20% | 946,672 |
| Nov 4, 2025 | 123.25 | 124.40 | 122.45 | 124.40 | 124.40 | 0.20% | 748,497 |
| Nov 3, 2025 | 126.25 | 127.45 | 124.15 | 124.15 | 124.15 | -2.05% | 1,439,700 |
| Oct 31, 2025 | 126.90 | 127.50 | 126.10 | 126.75 | 126.75 | -0.24% | 735,314 |
| 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 |