Frankfurt - Delayed Quote EUR

Svenska Cellulosa Aktiebolaget SCA (publ) (SCA.F)

13.60 +0.29 (+2.18%)
At close: April 26 at 2:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.64 13.64 13.60 13.60 13.60 23
Apr 25, 2024 13.31 13.31 13.31 13.31 13.31 -
Apr 24, 2024 13.39 13.39 13.39 13.39 13.39 -
Apr 23, 2024 13.31 13.44 13.31 13.44 13.44 300
Apr 22, 2024 13.16 13.16 13.16 13.16 13.16 -
Apr 19, 2024 12.84 12.84 12.84 12.84 12.84 -
Apr 18, 2024 13.07 13.07 13.07 13.07 13.07 -
Apr 17, 2024 13.09 13.09 13.09 13.09 13.09 -
Apr 16, 2024 13.28 13.35 13.28 13.35 13.35 1,195
Apr 15, 2024 13.41 13.41 13.41 13.41 13.41 -
Apr 12, 2024 13.70 13.70 13.40 13.40 13.40 295
Apr 11, 2024 13.74 13.74 13.74 13.74 13.74 -
Apr 10, 2024 13.86 13.92 13.86 13.92 13.92 351
Apr 9, 2024 13.78 13.78 13.78 13.78 13.78 -
Apr 8, 2024 13.77 13.78 13.77 13.78 13.78 250
Apr 5, 2024 13.65 13.65 13.65 13.65 13.65 -
Apr 4, 2024 13.85 13.85 13.85 13.85 13.85 -
Apr 3, 2024 13.82 13.82 13.82 13.82 13.82 -
Apr 2, 2024 14.09 14.09 14.05 14.05 14.05 2,100
Mar 28, 2024 14.13 14.13 14.13 14.13 14.13 -
Mar 27, 2024 14.26 14.49 14.02 14.02 14.02 550
Mar 26, 2024 13.96 13.96 13.96 13.96 13.96 -
Mar 25, 2024 2.75 Dividend
Mar 25, 2024 13.94 13.94 13.94 13.94 13.94 -
Mar 22, 2024 14.09 14.09 14.09 14.09 11.34 -
Mar 21, 2024 13.88 13.88 13.88 13.88 11.17 -
Mar 20, 2024 13.51 13.53 13.51 13.53 10.89 500
Mar 19, 2024 13.37 13.52 13.37 13.52 10.89 3,000
Mar 18, 2024 13.50 13.50 13.45 13.45 10.82 910
Mar 15, 2024 13.52 13.52 13.52 13.52 10.88 -
Mar 14, 2024 13.64 13.75 13.64 13.73 11.05 1,370
Mar 13, 2024 13.35 13.35 13.24 13.24 10.66 89
Mar 12, 2024 13.16 13.16 13.16 13.16 10.59 -
Mar 11, 2024 12.90 13.02 12.90 13.02 10.48 1,260
Mar 8, 2024 12.88 12.88 12.88 12.88 10.36 -
Mar 7, 2024 12.56 13.00 12.56 13.00 10.46 1,050
Mar 6, 2024 12.64 12.77 12.64 12.77 10.27 2,608
Mar 5, 2024 12.74 12.74 12.74 12.74 10.25 -
Mar 4, 2024 13.06 13.06 13.06 13.06 10.51 -
Mar 1, 2024 13.15 13.15 13.09 13.09 10.53 80
Feb 29, 2024 12.93 13.10 12.93 13.10 10.55 3,280
Feb 28, 2024 12.92 12.92 12.92 12.92 10.40 -
Feb 27, 2024 12.45 12.90 12.45 12.90 10.38 960
Feb 26, 2024 12.60 12.60 12.50 12.52 10.07 1,888
Feb 23, 2024 12.59 12.61 12.59 12.61 10.15 50
Feb 22, 2024 12.80 12.80 12.63 12.63 10.16 1,600
Feb 21, 2024 12.68 12.68 12.68 12.68 10.20 -
Feb 20, 2024 12.63 12.63 12.63 12.63 10.16 -
Feb 19, 2024 12.38 12.52 12.38 12.50 10.06 1,715
Feb 16, 2024 12.35 12.40 12.35 12.40 9.98 30
Feb 15, 2024 12.06 12.24 12.06 12.24 9.85 890
Feb 14, 2024 12.02 12.13 12.02 12.13 9.76 2,200
Feb 13, 2024 12.52 12.52 12.52 12.52 10.08 -
Feb 12, 2024 12.40 12.40 12.40 12.40 9.98 500
Feb 9, 2024 12.32 12.32 12.32 12.32 9.92 -
Feb 8, 2024 12.60 12.60 12.60 12.60 10.14 -
Feb 7, 2024 12.44 12.64 12.44 12.64 10.17 280
Feb 6, 2024 12.18 12.35 12.18 12.30 9.90 86,000
Feb 5, 2024 12.44 12.44 12.35 12.35 9.94 1,300
Feb 2, 2024 12.38 12.54 12.38 12.53 10.09 2,033
Feb 1, 2024 12.56 12.56 12.39 12.39 9.97 1,500
Jan 31, 2024 12.44 12.44 12.44 12.44 10.01 -
Jan 30, 2024 12.79 12.79 12.79 12.79 10.29 -
Jan 29, 2024 12.22 12.22 12.22 12.22 9.83 700
Jan 26, 2024 11.70 12.19 11.70 12.19 9.81 50
Jan 25, 2024 12.30 12.30 11.53 11.97 9.63 100
Jan 24, 2024 12.34 12.34 12.34 12.34 9.93 -
Jan 23, 2024 12.24 12.24 12.24 12.24 9.86 -
Jan 22, 2024 12.22 12.22 12.22 12.22 9.83 -
Jan 19, 2024 12.36 12.36 12.23 12.23 9.85 250
Jan 18, 2024 12.34 12.34 12.31 12.31 9.91 219
Jan 17, 2024 12.40 12.40 12.40 12.40 9.98 -
Jan 16, 2024 12.56 12.56 12.56 12.56 10.11 -
Jan 15, 2024 12.96 12.96 12.64 12.64 10.17 360
Jan 12, 2024 12.77 12.80 12.75 12.75 10.26 46
Jan 11, 2024 12.98 12.98 12.98 12.98 10.45 -
Jan 10, 2024 13.27 13.27 13.27 13.27 10.68 -
Jan 9, 2024 13.52 13.52 13.23 13.23 10.64 2,000
Jan 8, 2024 13.60 13.61 13.60 13.61 10.96 426
Jan 5, 2024 13.57 13.60 13.53 13.53 10.89 13,000
Jan 4, 2024 13.45 13.45 13.45 13.45 10.82 -
Jan 3, 2024 13.62 13.64 13.62 13.64 10.97 800
Jan 2, 2024 13.73 13.73 13.73 13.73 11.05 330
Dec 29, 2023 13.72 13.77 13.72 13.76 11.07 1,000
Dec 28, 2023 13.71 13.85 13.71 13.85 11.14 30
Dec 27, 2023 13.82 13.82 13.82 13.82 11.12 -
Dec 22, 2023 13.63 13.80 13.63 13.78 11.09 2,315
Dec 21, 2023 13.65 13.65 13.65 13.65 10.99 -
Dec 20, 2023 13.84 13.85 13.84 13.85 11.14 5
Dec 19, 2023 13.68 13.90 13.68 13.90 11.19 795
Dec 18, 2023 13.67 13.67 13.67 13.67 11.00 -
Dec 15, 2023 13.46 13.54 13.46 13.54 10.90 20
Dec 14, 2023 13.49 13.49 13.49 13.49 10.86 -
Dec 13, 2023 13.43 13.43 13.43 13.43 10.80 -
Dec 12, 2023 13.93 13.93 13.34 13.34 10.73 991
Dec 11, 2023 13.87 13.91 13.87 13.91 11.20 144
Dec 8, 2023 13.80 13.80 13.80 13.80 11.11 -
Dec 7, 2023 13.74 13.74 13.74 13.74 11.06 -
Dec 6, 2023 13.65 13.65 13.65 13.65 10.99 -
Dec 5, 2023 13.74 13.74 13.65 13.65 10.99 3,000
Dec 4, 2023 13.90 13.90 13.76 13.76 11.07 1,017
Dec 1, 2023 13.68 13.68 13.68 13.68 11.01 -
Nov 30, 2023 13.98 13.98 13.55 13.55 10.91 4,150
Nov 29, 2023 13.93 14.02 13.93 14.02 11.29 2,700
Nov 28, 2023 13.78 13.78 13.78 13.78 11.09 -
Nov 27, 2023 13.79 13.81 13.79 13.81 11.12 500
Nov 24, 2023 13.85 13.85 13.85 13.85 11.15 -
Nov 23, 2023 13.83 13.94 13.83 13.94 11.22 375
Nov 22, 2023 14.10 14.10 14.10 14.10 11.35 -
Nov 21, 2023 14.06 14.06 14.06 14.06 11.31 -
Nov 20, 2023 14.04 14.04 14.04 14.04 11.30 -
Nov 17, 2023 13.63 14.15 13.63 14.15 11.38 1,158
Nov 16, 2023 13.83 13.86 13.83 13.86 11.15 2,410
Nov 15, 2023 13.79 13.79 13.79 13.79 11.10 -
Nov 14, 2023 13.39 13.60 13.39 13.60 10.95 100
Nov 13, 2023 13.38 13.40 13.38 13.40 10.78 1,005
Nov 10, 2023 13.38 13.38 13.38 13.38 10.77 150
Nov 9, 2023 13.53 13.53 13.53 13.53 10.89 -
Nov 8, 2023 13.31 13.60 13.29 13.60 10.95 140
Nov 7, 2023 13.39 13.39 13.39 13.39 10.78 150
Nov 6, 2023 13.17 13.38 13.17 13.36 10.76 12,957
Nov 3, 2023 13.08 13.28 13.08 13.28 10.69 250
Nov 2, 2023 13.09 13.09 13.09 13.09 10.54 -
Nov 1, 2023 12.98 12.98 12.98 12.98 10.44 -
Oct 31, 2023 12.88 12.97 12.88 12.97 10.43 1,060
Oct 30, 2023 12.85 12.85 12.85 12.85 10.35 -
Oct 27, 2023 12.15 12.15 12.15 12.15 9.78 -
Oct 26, 2023 12.49 12.64 12.49 12.64 10.17 1,100
Oct 25, 2023 12.52 12.52 12.52 12.52 10.08 -
Oct 24, 2023 12.28 12.28 12.28 12.28 9.89 -
Oct 23, 2023 12.67 12.67 12.32 12.32 9.92 142
Oct 20, 2023 13.11 13.11 13.00 13.00 10.46 600
Oct 19, 2023 13.24 13.24 13.24 13.24 10.66 100
Oct 18, 2023 13.86 13.86 13.48 13.48 10.85 181
Oct 17, 2023 13.89 13.89 13.89 13.89 11.18 -
Oct 16, 2023 13.58 13.92 13.58 13.92 11.20 74
Oct 13, 2023 13.65 13.65 13.65 13.65 10.98 -
Oct 12, 2023 13.72 13.72 13.72 13.72 11.04 -
Oct 11, 2023 13.31 13.69 13.31 13.69 11.01 400
Oct 10, 2023 13.19 13.19 13.19 13.19 10.62 -
Oct 9, 2023 13.02 13.02 13.02 13.02 10.47 200
Oct 6, 2023 12.81 13.13 12.81 13.13 10.57 320
Oct 5, 2023 12.69 12.69 12.69 12.69 10.21 -
Oct 4, 2023 12.38 12.66 12.38 12.66 10.19 216
Oct 3, 2023 12.70 12.70 12.70 12.70 10.22 15
Oct 2, 2023 12.95 12.95 12.65 12.65 10.18 660
Sep 29, 2023 12.70 13.08 12.70 13.00 10.46 600
Sep 28, 2023 12.36 12.36 12.36 12.36 9.95 -
Sep 27, 2023 12.51 12.51 12.51 12.51 10.06 -
Sep 26, 2023 12.38 12.40 12.38 12.40 9.98 200
Sep 25, 2023 12.30 12.41 12.30 12.41 9.99 135
Sep 22, 2023 12.56 12.56 12.56 12.56 10.11 -
Sep 21, 2023 12.49 12.49 12.49 12.49 10.06 -
Sep 20, 2023 12.43 12.43 12.43 12.43 10.00 -
Sep 19, 2023 12.39 12.62 12.39 12.47 10.03 1,785
Sep 18, 2023 12.44 12.44 12.39 12.43 10.00 3,200
Sep 15, 2023 12.15 12.51 12.15 12.49 10.05 1,150
Sep 14, 2023 11.90 11.90 11.90 11.90 9.58 -
Sep 13, 2023 11.88 11.88 11.88 11.88 9.56 -
Sep 12, 2023 12.10 12.10 12.10 12.10 9.74 -
Sep 11, 2023 12.03 12.03 12.03 12.03 9.69 -
Sep 8, 2023 12.09 12.19 12.03 12.03 9.68 5,100
Sep 7, 2023 12.23 12.23 12.11 12.11 9.75 400
Sep 6, 2023 12.23 12.27 12.20 12.27 9.87 10,200
Sep 5, 2023 12.15 12.15 12.15 12.15 9.78 -
Sep 4, 2023 12.23 12.23 12.23 12.23 9.85 -
Sep 1, 2023 12.27 12.27 12.27 12.27 9.88 -
Aug 31, 2023 12.22 12.32 12.22 12.32 9.92 6,025
Aug 30, 2023 11.96 12.11 11.96 12.11 9.75 5,000
Aug 29, 2023 11.79 11.79 11.79 11.79 9.49 -
Aug 28, 2023 11.70 11.70 11.70 11.70 9.42 -
Aug 25, 2023 11.60 11.60 11.60 11.60 9.33 -
Aug 24, 2023 11.64 11.75 11.64 11.75 9.46 8,000
Aug 23, 2023 11.69 11.69 11.69 11.69 9.40 50
Aug 22, 2023 11.55 11.55 11.55 11.55 9.29 -
Aug 21, 2023 11.43 11.43 11.43 11.43 9.20 -
Aug 18, 2023 11.52 11.52 11.52 11.52 9.28 -
Aug 17, 2023 11.32 11.32 11.32 11.32 9.11 -
Aug 16, 2023 11.34 11.34 11.34 11.34 9.12 -
Aug 15, 2023 11.39 11.41 11.28 11.41 9.18 400
Aug 14, 2023 11.33 11.48 11.30 11.30 9.09 2,020
Aug 11, 2023 11.69 11.69 11.69 11.69 9.40 -
Aug 10, 2023 11.68 11.68 11.67 11.67 9.39 20
Aug 9, 2023 11.61 11.72 11.61 11.72 9.43 640
Aug 8, 2023 11.68 11.68 11.64 11.64 9.37 1,100
Aug 7, 2023 11.78 11.78 11.72 11.72 9.43 2,750
Aug 4, 2023 11.65 11.68 11.65 11.68 9.40 875
Aug 3, 2023 11.66 11.66 11.66 11.66 9.39 -
Aug 2, 2023 11.86 11.86 11.74 11.77 9.48 5,900
Aug 1, 2023 12.04 12.05 12.04 12.05 9.69 250
Jul 31, 2023 11.97 12.05 11.97 12.05 9.69 300
Jul 28, 2023 12.21 12.21 12.21 12.21 9.83 -
Jul 27, 2023 12.09 12.09 12.09 12.09 9.73 -
Jul 26, 2023 12.01 12.06 12.01 12.06 9.71 400
Jul 25, 2023 11.41 12.08 11.41 12.08 9.72 400
Jul 24, 2023 11.42 11.51 11.30 11.47 9.23 3,115
Jul 21, 2023 12.28 12.28 11.30 11.51 9.26 1,140
Jul 20, 2023 12.40 12.40 12.40 12.40 9.98 -
Jul 19, 2023 12.49 12.53 12.49 12.53 10.08 1,000
Jul 18, 2023 12.15 12.15 12.15 12.15 9.78 -
Jul 17, 2023 12.30 12.41 12.30 12.31 9.91 2,902
Jul 14, 2023 12.54 12.54 12.54 12.54 10.09 -
Jul 13, 2023 12.37 12.37 12.37 12.37 9.96 -
Jul 12, 2023 11.99 12.04 11.99 12.04 9.69 100
Jul 11, 2023 11.82 11.82 11.82 11.82 9.52 -
Jul 10, 2023 11.78 11.78 11.78 11.78 9.48 -
Jul 7, 2023 11.74 11.74 11.74 11.74 9.45 -
Jul 6, 2023 11.98 11.98 11.93 11.93 9.60 15
Jul 5, 2023 12.02 12.05 12.01 12.05 9.69 800
Jul 4, 2023 11.80 11.80 11.80 11.80 9.49 10
Jul 3, 2023 11.67 11.76 11.67 11.76 9.46 985
Jun 30, 2023 11.55 11.55 11.55 11.55 9.29 -
Jun 29, 2023 11.61 11.64 11.55 11.55 9.30 400
Jun 28, 2023 11.73 11.73 11.66 11.66 9.39 1,000
Jun 27, 2023 11.89 11.89 11.61 11.61 9.34 1,055
Jun 26, 2023 11.89 11.89 11.68 11.68 9.40 120
Jun 23, 2023 11.74 11.78 11.73 11.73 9.44 700
Jun 22, 2023 11.88 11.88 11.79 11.83 9.52 1,850
Jun 21, 2023 12.00 12.06 12.00 12.06 9.70 800
Jun 20, 2023 12.05 12.07 11.95 12.07 9.71 150
Jun 19, 2023 12.43 12.43 12.43 12.43 10.00 -
Jun 16, 2023 12.61 12.61 12.11 12.46 10.03 1,080
Jun 15, 2023 12.72 12.72 12.50 12.50 10.06 4,200
Jun 14, 2023 12.65 12.65 12.65 12.65 10.18 -
Jun 13, 2023 12.67 12.73 12.67 12.73 10.25 35
Jun 12, 2023 12.85 12.85 12.76 12.76 10.27 2,100
Jun 9, 2023 12.86 12.86 12.79 12.79 10.29 300
Jun 8, 2023 12.67 12.77 12.67 12.77 10.27 400
Jun 7, 2023 12.91 12.91 12.77 12.88 10.36 2,502
Jun 6, 2023 12.85 12.90 12.82 12.82 10.32 1,000
Jun 5, 2023 12.98 12.98 12.98 12.98 10.45 350
Jun 2, 2023 12.55 12.55 12.55 12.55 10.10 -
Jun 1, 2023 12.46 12.47 12.46 12.47 10.04 300
May 31, 2023 12.48 12.51 12.44 12.44 10.01 2,100
May 30, 2023 12.70 12.74 12.70 12.74 10.25 4,000
May 29, 2023 12.79 12.81 12.65 12.71 10.23 1,060
May 26, 2023 12.49 12.69 12.49 12.62 10.16 1,330
May 25, 2023 12.65 12.65 12.50 12.51 10.06 1,650
May 24, 2023 12.81 12.81 12.65 12.68 10.21 454
May 23, 2023 12.68 13.14 12.68 12.88 10.37 10,750
May 22, 2023 12.93 12.93 12.69 12.69 10.22 900
May 19, 2023 12.77 12.97 12.77 12.97 10.43 760
May 18, 2023 12.76 12.76 12.76 12.76 10.27 -
May 17, 2023 12.74 12.74 12.65 12.65 10.18 1,720
May 16, 2023 12.91 12.91 12.90 12.91 10.39 1,580
May 15, 2023 13.01 13.01 12.85 12.89 10.37 1,845
May 12, 2023 12.94 13.00 12.85 12.85 10.34 4,625
May 11, 2023 12.71 12.71 12.71 12.71 10.23 -
May 10, 2023 12.81 12.81 12.81 12.81 10.31 -
May 9, 2023 12.96 12.96 12.78 12.78 10.29 2,085
May 8, 2023 13.05 13.05 13.05 13.05 10.50 30
May 5, 2023 12.77 12.77 12.77 12.77 10.27 -
May 4, 2023 12.74 12.74 12.74 12.74 10.26 -
May 3, 2023 12.55 12.73 12.55 12.73 10.25 140
May 2, 2023 12.42 12.60 12.42 12.55 10.10 1,430
Apr 28, 2023 11.63 12.39 11.63 12.39 9.97 700
Apr 27, 2023 11.40 11.40 11.40 11.40 9.18 -
Apr 26, 2023 11.36 11.39 11.36 11.39 9.17 2,112