Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden · Delayed Price · Currency is SEK 123.00
-1.80 (-1.44%)
Sep 24, 2026, 5:29 PM CET
STO:SCA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 124.40 | 124.65 | 122.50 | 123.00 | 123.00 | -1.44% | 938,579 |
| Sep 23, 2026 | 125.65 | 126.95 | 124.15 | 124.80 | 124.80 | -0.40% | 1,784,860 |
| Sep 22, 2026 | 122.00 | 125.30 | 122.00 | 125.30 | 125.30 | 2.96% | 2,863,405 |
| Sep 21, 2026 | 120.75 | 122.00 | 120.20 | 121.70 | 121.70 | 1.04% | 1,044,133 |
| Sep 18, 2026 | 120.55 | 122.20 | 120.20 | 120.45 | 120.45 | -0.45% | 3,966,741 |
| Sep 17, 2026 | 120.40 | 121.30 | 119.50 | 121.00 | 121.00 | 0.92% | 3,069,975 |
| Sep 16, 2026 | 119.60 | 119.90 | 118.90 | 119.90 | 119.90 | 0.08% | 1,800,807 |
| Sep 15, 2026 | 116.70 | 119.90 | 116.05 | 119.80 | 119.80 | 2.61% | 2,617,628 |
| Sep 14, 2026 | 116.50 | 117.30 | 115.85 | 116.75 | 116.75 | 0.21% | 1,199,013 |
| Sep 11, 2026 | 117.20 | 117.85 | 116.50 | 116.50 | 116.50 | -0.60% | 1,759,876 |
| Sep 10, 2026 | 116.70 | 118.20 | 116.50 | 117.20 | 117.20 | -0.64% | 1,862,983 |
| Sep 9, 2026 | 117.95 | 119.35 | 117.50 | 117.95 | 117.95 | -0.25% | 2,741,933 |
| Sep 8, 2026 | 116.15 | 118.75 | 116.15 | 118.25 | 118.25 | 1.46% | 2,154,695 |
| Sep 7, 2026 | 115.80 | 117.05 | 115.35 | 116.55 | 116.55 | 0.47% | 1,367,400 |
| Sep 4, 2026 | 114.20 | 116.00 | 113.15 | 116.00 | 116.00 | 1.71% | 1,349,175 |
| Sep 3, 2026 | 115.30 | 116.45 | 113.80 | 114.05 | 114.05 | -1.43% | 1,567,793 |
| Sep 2, 2026 | 114.90 | 115.70 | 114.00 | 115.70 | 115.70 | 0.65% | 2,147,003 |
| Sep 1, 2026 | 114.75 | 116.50 | 113.85 | 114.95 | 114.95 | 0.57% | 2,491,729 |
| Aug 31, 2026 | 113.30 | 114.95 | 113.30 | 114.30 | 114.30 | 0.57% | 4,753,750 |
| Aug 28, 2026 | 113.20 | 114.35 | 112.95 | 113.65 | 113.65 | 0.75% | 1,919,814 |
| Aug 27, 2026 | 111.65 | 112.80 | 111.00 | 112.80 | 112.80 | 0.76% | 1,514,210 |
| Aug 26, 2026 | 112.25 | 112.50 | 111.50 | 111.95 | 111.95 | -0.04% | 1,394,209 |
| Aug 25, 2026 | 112.45 | 113.25 | 112.00 | 112.00 | 112.00 | -0.22% | 3,464,166 |
| Aug 24, 2026 | 111.00 | 112.60 | 110.75 | 112.25 | 112.25 | 1.04% | 1,623,248 |
| Aug 21, 2026 | 109.45 | 111.20 | 109.35 | 111.10 | 111.10 | 1.51% | 1,188,416 |
| Aug 20, 2026 | 107.30 | 109.50 | 107.30 | 109.45 | 109.45 | 1.48% | 746,253 |
| Aug 19, 2026 | 107.55 | 108.05 | 106.80 | 107.85 | 107.85 | 0.19% | 812,459 |
| Aug 18, 2026 | 107.25 | 108.35 | 107.00 | 107.65 | 107.65 | 0.23% | 727,686 |
| Aug 17, 2026 | 108.25 | 108.25 | 107.00 | 107.40 | 107.40 | -1.06% | 992,056 |
| Aug 14, 2026 | 109.10 | 109.65 | 108.30 | 108.55 | 108.55 | -0.69% | 667,954 |
| Aug 13, 2026 | 109.40 | 110.10 | 109.10 | 109.30 | 109.30 | -0.09% | 982,889 |
| Aug 12, 2026 | 109.05 | 109.90 | 108.70 | 109.40 | 109.40 | -0.05% | 1,024,780 |
| Aug 11, 2026 | 110.60 | 110.95 | 108.95 | 109.45 | 109.45 | -1.04% | 975,203 |
| Aug 10, 2026 | 110.35 | 110.60 | 109.55 | 110.60 | 110.60 | 0.27% | 1,406,198 |
| Aug 7, 2026 | 109.80 | 110.65 | 109.45 | 110.30 | 110.30 | 0.27% | 1,131,258 |
| Aug 6, 2026 | 110.00 | 111.90 | 109.65 | 110.00 | 110.00 | 0.32% | 1,641,338 |
| Aug 5, 2026 | 111.65 | 111.90 | 108.90 | 109.65 | 109.65 | -1.79% | 1,703,431 |
| Aug 4, 2026 | 110.90 | 112.40 | 109.80 | 111.65 | 111.65 | 0.90% | 1,969,126 |
| Aug 3, 2026 | 108.25 | 111.65 | 108.25 | 110.65 | 110.65 | 2.22% | 2,296,966 |
| Jul 31, 2026 | 108.15 | 108.85 | 107.10 | 108.25 | 108.25 | - | 2,276,704 |
| Jul 30, 2026 | 109.00 | 110.30 | 108.15 | 108.25 | 108.25 | -0.87% | 1,647,625 |
| Jul 29, 2026 | 110.05 | 110.30 | 108.45 | 109.20 | 109.20 | -0.50% | 1,658,389 |
| Jul 28, 2026 | 108.70 | 110.15 | 108.25 | 109.75 | 109.75 | 1.43% | 1,555,526 |
| Jul 27, 2026 | 106.50 | 108.20 | 106.50 | 108.20 | 108.20 | 3.24% | 1,704,788 |
| Jul 24, 2026 | 102.80 | 105.85 | 102.80 | 104.80 | 104.80 | 1.75% | 1,656,827 |
| Jul 23, 2026 | 105.85 | 106.80 | 103.00 | 103.00 | 103.00 | -2.55% | 2,770,794 |
| Jul 22, 2026 | 100.45 | 106.75 | 100.10 | 105.70 | 105.70 | 4.50% | 2,459,593 |
| Jul 21, 2026 | 101.95 | 101.95 | 100.30 | 101.15 | 101.15 | -0.30% | 2,104,171 |
| Jul 20, 2026 | 102.55 | 102.85 | 101.25 | 101.45 | 101.45 | -1.50% | 1,192,928 |
| Jul 17, 2026 | 100.85 | 104.10 | 100.55 | 103.00 | 103.00 | 2.13% | 3,303,600 |