U.S. markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
137.10-2.90 (-2.07%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
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
Jun 09, 2021136.00137.30134.55134.80134.802,498,098
Jun 08, 2021136.00137.15135.80136.60136.60391,054
Jun 07, 2021137.15138.30135.45135.75135.751,290,045
Jun 04, 2021138.00138.85136.95137.15137.151,214,382
Jun 03, 2021139.45139.45137.40137.75137.751,980,300
Jun 02, 2021139.25140.50138.75139.45139.451,045,163
Jun 01, 2021138.15140.35137.40139.35139.351,235,399
May 31, 2021139.00140.40137.70137.70137.701,364,845
May 28, 2021138.05139.30137.35139.00139.001,418,354
May 27, 2021139.40139.75137.45137.45137.454,742,767
May 26, 2021140.80141.45138.45139.50139.501,688,523
May 25, 2021142.00143.20140.10140.85140.852,047,986
May 24, 2021144.10144.45142.75143.85143.85929,864
May 21, 2021147.40147.75143.55144.10144.102,061,771
May 20, 2021145.40147.75144.90147.15147.151,266,555
May 19, 2021145.70146.65144.15145.05145.051,811,064
May 18, 2021148.65149.35146.75147.70147.701,306,209
May 17, 2021149.35149.50146.45147.75147.751,253,336
May 14, 2021151.25151.50148.95149.15149.151,573,103
May 12, 2021147.05149.55147.05149.10149.10848,016
May 11, 2021150.15150.25146.55146.95146.951,453,872
May 10, 2021150.40151.85148.80151.65151.651,277,319
May 07, 2021151.85152.20149.60150.20150.201,723,406
May 06, 2021151.80152.10148.45151.00151.001,487,002
May 05, 2021151.20152.45150.70152.15152.151,545,893
May 04, 2021151.85152.50149.55150.35150.351,691,318
May 03, 2021150.00152.00149.00150.85150.851,914,124
Apr 30, 2021157.55157.60147.65148.50148.502,452,579
Apr 29, 2021156.00158.40155.05157.55157.551,460,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...