Advertisement
Advertisement
U.S. Markets open in 7 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
137.80-1.90 (-1.36%)
At close: 5:29PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 2021139.60139.85137.50137.80137.80967,519
Oct 26, 2021137.90140.05137.50139.70139.701,401,149
Oct 25, 2021139.00139.20136.80137.60137.601,424,114
Oct 22, 2021136.60139.15135.90138.85138.851,390,308
Oct 21, 2021136.15136.75135.15136.30136.301,567,395
Oct 20, 2021137.10137.10134.90136.70136.701,759,566
Oct 19, 2021136.70138.45136.30137.15137.151,195,725
Oct 18, 2021137.25138.10135.75136.50136.50973,072
Oct 15, 2021138.50139.20137.35137.65137.651,280,174
Oct 14, 2021137.80138.70135.90138.20138.201,385,471
Oct 13, 2021135.50137.50134.50137.10137.101,791,841
Oct 12, 2021137.00137.85129.40135.50135.504,479,179
Oct 11, 2021137.80138.10136.40138.10138.10942,454
Oct 08, 2021140.60140.95137.85138.00138.00883,076
Oct 07, 2021139.70141.50139.15140.40140.401,370,649
Oct 06, 2021136.45139.25135.80138.75138.751,772,919
Oct 05, 2021136.40137.45135.25137.20137.201,093,135
Oct 04, 2021136.70138.00135.15136.40136.401,044,712
Oct 01, 2021136.25138.55135.10136.95136.951,663,755
Sep 30, 2021137.35138.55135.85136.40136.401,497,773
Sep 29, 2021137.60138.00135.30135.70135.701,574,718
Sep 28, 2021137.55138.75136.60137.60137.601,703,110
Sep 27, 2021139.10139.80136.45137.90137.901,441,181
Sep 24, 2021140.15140.15136.95138.20138.20988,785
Sep 23, 2021140.50142.25139.90140.50140.501,395,679
Sep 22, 2021138.30139.95138.05139.25139.251,836,095
Sep 21, 2021139.35140.40138.00138.30138.303,022,450
Sep 20, 2021136.70138.45135.85137.00137.002,591,907
Sep 17, 2021140.00140.75136.45137.10137.102,974,419
Sep 16, 2021141.00142.00139.65140.00140.001,801,083
Sep 15, 2021139.80141.25139.15140.60140.602,029,474
Sep 14, 2021142.00142.30139.10140.00140.002,247,822
Sep 13, 2021147.35148.30141.05141.75141.753,813,056
Sep 10, 2021150.75153.30150.15151.90151.901,029,508
Sep 09, 2021152.00153.15150.25150.30150.301,054,513
Sep 08, 2021152.75153.60152.05153.15153.151,281,124
Sep 07, 2021154.65154.65153.15153.70153.70947,664
Sep 06, 2021155.10155.75154.20154.95154.95719,717
Sep 03, 2021155.15157.00154.70155.20155.201,288,809
Sep 02, 2021153.15155.40152.90155.15155.151,032,558
Sep 01, 2021153.40154.85152.25153.15153.151,269,933
Aug 31, 2021154.05155.60152.05152.25152.252,211,902
Aug 30, 2021155.10155.50153.10154.00154.00888,448
Aug 27, 2021156.40157.05154.60155.10155.101,455,176
Aug 26, 2021158.40158.60153.85156.40156.402,438,025
Aug 25, 2021162.25162.25159.00159.45159.451,202,439
Aug 24, 2021162.10163.60160.80162.25162.25938,765
Aug 23, 2021165.30166.20161.65162.20162.20890,020
Aug 20, 2021160.95164.55160.15164.05164.051,011,160
Aug 19, 2021161.55162.10159.95161.10161.101,213,469
Aug 18, 2021164.35165.10162.75163.20163.20885,544
Aug 17, 2021164.00164.75163.30164.35164.35922,682
Aug 16, 2021166.00166.20163.60164.45164.45870,146
Aug 13, 2021166.45166.85165.70166.50166.50967,967
Aug 12, 2021167.00167.35166.20166.45166.451,104,906
Aug 11, 2021166.40167.95166.25167.20167.201,288,238
Aug 10, 2021164.40166.75164.40166.40166.40932,581
Aug 09, 2021162.15164.80161.90164.40164.40676,844
Aug 06, 2021164.75165.70162.20162.45162.45967,106
Aug 05, 2021164.80167.15164.55164.65164.651,270,319
Aug 04, 2021162.85164.90162.50164.80164.801,083,727
Aug 03, 2021159.90162.25159.65161.90161.90849,815
Aug 02, 2021160.95161.05158.90159.95159.95689,039
Jul 30, 2021158.65160.15157.45160.00160.00939,859
Jul 29, 2021159.65160.65158.55159.10159.10952,046
Jul 28, 2021158.60160.15158.05159.40159.40918,412
Jul 27, 2021158.25159.20157.25158.60158.601,024,794
Jul 26, 2021159.40161.75157.65158.25158.251,380,281
Jul 23, 2021155.85159.45152.95159.00159.002,815,104
Jul 22, 2021153.35154.65152.40153.55153.551,383,202
Jul 21, 2021152.50154.30148.35152.70152.701,774,260
Jul 20, 2021149.85152.15149.25151.65151.651,160,842
Jul 19, 2021150.55150.70148.35149.65149.65939,922
Jul 16, 2021152.80153.55150.60151.25151.251,205,054
Jul 15, 2021153.20153.75152.05152.40152.401,038,354
Jul 14, 2021153.40154.50152.95153.45153.45990,078
Jul 13, 2021151.65152.90151.05152.70152.70861,336
Jul 12, 2021149.85152.20149.15151.75151.751,069,418
Jul 09, 2021146.30150.60145.80149.85149.851,790,808
Jul 08, 2021146.40146.50144.50145.35145.351,759,476
Jul 07, 2021145.05146.75145.00146.75146.751,702,243
Jul 06, 2021145.35146.05144.65144.95144.951,005,642
Jul 05, 2021144.20146.05144.15145.50145.50924,863
Jul 02, 2021142.95144.80142.80144.20144.202,036,453
Jul 01, 2021141.20143.85141.15142.40142.401,636,425
Jun 30, 2021138.75141.15138.55140.25140.251,854,870
Jun 29, 2021138.00139.10136.80139.10139.101,018,536
Jun 28, 2021139.00139.00137.00138.00138.001,115,897
Jun 24, 2021137.35138.50136.85137.60137.601,091,838
Jun 23, 2021138.45138.75136.85136.85136.851,182,230
Jun 22, 2021138.40138.80136.60138.35138.351,018,387
Jun 21, 2021135.85139.05135.40138.20138.201,296,724
Jun 18, 2021139.05139.35136.40136.55136.552,763,635
Jun 17, 2021139.80141.40138.50138.95138.953,091,744
Jun 16, 2021137.60141.75137.00141.00141.002,613,830
Jun 15, 2021139.95140.15136.55137.20137.201,448,910
Jun 14, 2021138.40139.95138.30139.55139.551,965,999
Jun 11, 2021135.20138.70134.90138.40138.402,182,700
Jun 10, 2021135.00135.95134.75135.10135.101,688,115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement