Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden · Delayed Price · Currency is SEK 121.15
+1.10 (0.92%)
Nov 3, 2026, 5:29 PM CET
STO:SCA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 120.40 | 121.45 | 119.35 | 121.15 | 121.15 | 0.92% | 1,574,790 |
| Nov 2, 2026 | 119.80 | 120.75 | 119.50 | 120.05 | 120.05 | -0.29% | 1,375,182 |
| Oct 30, 2026 | 120.60 | 121.70 | 119.80 | 120.40 | 120.40 | -1.63% | 1,079,669 |
| Oct 29, 2026 | 122.70 | 123.20 | 121.95 | 122.40 | 122.40 | -0.24% | 860,029 |
| Oct 28, 2026 | 124.15 | 124.15 | 122.35 | 122.70 | 122.70 | -1.52% | 1,480,121 |
| Oct 27, 2026 | 123.85 | 124.85 | 123.25 | 124.60 | 124.60 | 0.20% | 1,574,124 |
| Oct 26, 2026 | 123.55 | 124.55 | 121.70 | 124.35 | 124.35 | -0.44% | 1,905,095 |
| Oct 23, 2026 | 125.80 | 126.40 | 124.10 | 124.90 | 124.90 | -0.72% | 3,217,780 |
| Oct 22, 2026 | 126.00 | 126.10 | 123.70 | 125.80 | 125.80 | -0.63% | 2,814,334 |
| Oct 21, 2026 | 125.30 | 126.70 | 124.45 | 126.60 | 126.60 | 0.92% | 2,463,807 |
| Oct 20, 2026 | 126.05 | 126.15 | 124.40 | 125.45 | 125.45 | -0.83% | 1,784,511 |
| Oct 19, 2026 | 125.20 | 126.50 | 124.05 | 126.50 | 126.50 | 0.64% | 943,204 |
| Oct 16, 2026 | 124.00 | 125.70 | 123.30 | 125.70 | 125.70 | 1.37% | 1,387,216 |
| Oct 15, 2026 | 125.00 | 125.00 | 123.15 | 124.00 | 124.00 | -0.44% | 1,460,742 |
| Oct 14, 2026 | 125.00 | 126.15 | 124.00 | 124.55 | 124.55 | 0.04% | 1,356,388 |
| Oct 13, 2026 | 122.80 | 124.60 | 122.50 | 124.50 | 124.50 | 2.09% | 1,816,810 |
| Oct 12, 2026 | 120.15 | 122.95 | 120.05 | 121.95 | 121.95 | 1.96% | 1,567,611 |
| Oct 9, 2026 | 119.70 | 120.75 | 119.00 | 119.60 | 119.60 | 1.18% | 1,143,996 |
| Oct 8, 2026 | 119.20 | 119.75 | 118.00 | 118.20 | 118.20 | -1.09% | 1,730,403 |
| Oct 7, 2026 | 118.55 | 119.50 | 117.25 | 119.50 | 119.50 | 0.34% | 1,839,520 |
| Oct 6, 2026 | 118.25 | 119.60 | 117.75 | 119.10 | 119.10 | 1.02% | 1,590,458 |
| Oct 5, 2026 | 119.30 | 119.70 | 117.90 | 117.90 | 117.90 | -1.42% | 1,006,438 |
| Oct 2, 2026 | 120.30 | 121.05 | 119.20 | 119.60 | 119.60 | -0.08% | 1,346,282 |
| Oct 1, 2026 | 120.00 | 121.85 | 119.20 | 119.70 | 119.70 | -0.71% | 1,362,737 |
| Sep 30, 2026 | 123.10 | 123.35 | 120.55 | 120.55 | 120.55 | -1.39% | 1,688,709 |
| Sep 29, 2026 | 122.25 | 122.95 | 121.90 | 122.25 | 122.25 | - | 1,265,544 |
| Sep 28, 2026 | 123.60 | 124.60 | 121.90 | 122.25 | 122.25 | -0.85% | 1,333,337 |
| Sep 25, 2026 | 123.10 | 124.40 | 122.85 | 123.30 | 123.30 | 0.24% | 1,332,685 |
| 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 |