Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote SEK

Svenska Cellulosa Aktiebolaget SCA (publ) (0MCK.IL)

Compare
129.50
-0.10
(-0.08%)
At close: April 4 at 5:45:04 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025129.75131.80127.70129.50129.50558,861
Apr 3, 2025129.48131.60129.55129.60129.60136,748
Apr 2, 2025132.70132.75130.50131.10131.10919,454
Apr 1, 2025133.30134.57131.65133.30133.306,587,191
Mar 31, 2025133.70132.50131.20132.15132.15114,365
Mar 28, 2025132.70135.05132.70134.05134.0587,641
Mar 27, 2025133.15133.27132.25133.15133.15136,873
Mar 26, 2025134.80135.00133.55134.80134.805,046,627
Mar 25, 2025135.73135.40134.25134.32134.3215,210
Mar 24, 2025137.60137.50134.25134.70134.7077,125
Mar 21, 2025142.23142.65136.99137.85137.85239,256
Mar 20, 2025142.27143.35141.35142.27142.273,690,271
Mar 19, 2025143.38143.40142.20142.98142.9819,439
Mar 18, 2025144.75145.85143.40144.75144.7539,064
Mar 17, 2025144.27144.45143.40144.27144.27565,812
Mar 14, 2025142.23144.55142.75143.75143.7531,836
Mar 13, 2025142.15143.60141.60142.20142.20140,551
Mar 12, 2025142.40142.75141.25142.30142.30111,748
Mar 11, 2025144.25146.15140.80141.18141.1812,056,776
Mar 10, 2025146.68147.05144.45145.15145.15333,133
Mar 7, 2025147.68147.50145.05147.52147.52143,688
Mar 6, 2025148.52149.75147.00147.35147.35150,113
Mar 5, 2025148.10149.65147.45148.05148.0545,127
Mar 4, 2025146.93147.15145.50145.38145.3876,349
Mar 3, 2025147.43149.35146.68148.90148.9029,127
Feb 28, 2025146.52148.00145.40146.52146.52137,250
Feb 27, 2025147.73148.65147.20147.73147.73103,252
Feb 26, 2025149.70150.65147.50148.05148.05129,212
Feb 25, 2025148.90150.20148.95148.90148.9088,215
Feb 24, 2025151.00151.40148.50149.65149.65134,375
Feb 21, 2025151.40152.25149.95151.43151.4399,899
Feb 20, 2025149.80151.57149.40151.35151.351,362,275
Feb 19, 2025151.82152.50149.20150.27150.2763,344
Feb 18, 2025153.10153.00151.85153.10153.1023,507
Feb 17, 2025152.18153.45152.20152.18152.181,960,776
Feb 14, 2025153.27153.90151.65151.70151.701,431,292
Feb 13, 2025150.68153.45150.85152.15152.15106,228
Feb 12, 2025148.10149.70148.05148.10148.1058,667
Feb 11, 2025148.23148.05146.15146.63146.63128,812
Feb 10, 2025148.30150.05148.30148.20148.20152,855
Feb 7, 2025150.70150.65147.50149.05149.05162,758
Feb 6, 2025152.18152.75150.35150.57150.5797,105
Feb 5, 2025151.70153.25151.35152.30152.30311,159
Feb 4, 2025153.45152.38150.05151.65151.65123,810
Feb 3, 2025150.57154.10149.20151.95151.9550,501
Jan 31, 2025143.63154.80144.31151.35151.35261,235
Jan 30, 2025149.90149.85148.51148.80148.80128,305
Jan 29, 2025148.98149.50147.65148.93148.9338,952
Jan 28, 2025147.90150.00147.10149.40149.4040,419
Jan 27, 2025147.73149.40147.75149.23149.23760,330
Jan 24, 2025145.43149.50147.70148.20148.2061,310
Jan 23, 2025142.63144.75141.90143.90143.9057,370
Jan 22, 2025143.30144.30142.85143.05143.05132,821
Jan 21, 2025142.02143.55140.05142.65142.6551,098
Jan 20, 2025142.77144.00142.10142.25142.25949,849
Jan 17, 2025141.30144.15141.15144.30144.30692,509
Jan 16, 2025141.85141.85140.20140.15140.15505,549
Jan 15, 2025140.15142.05140.30140.93140.9339,773
Jan 14, 2025143.80144.15140.10140.65140.65207,951
Jan 13, 2025140.30144.10140.95143.18143.1851,006
Jan 10, 2025140.68142.65140.40142.13142.13565,279
Jan 9, 2025138.88141.45139.00140.10140.1024,057
Jan 8, 2025141.25141.60138.30139.65139.6596,542
Jan 7, 2025142.00142.60140.75141.40141.4089,061
Jan 6, 2025140.25140.25140.25140.25140.25-
Jan 3, 2025141.63142.00139.40140.25140.255,061,717
Jan 2, 2025140.88142.00139.70141.10141.1033,068
Dec 31, 2024139.13139.13139.13139.13139.13-
Dec 30, 2024139.13140.45139.55139.13139.13134,241
Dec 27, 2024136.18140.05136.00139.45139.4561,306
Dec 24, 2024135.10135.10135.10135.10135.10-
Dec 23, 2024135.10135.95134.55135.10135.101,086,132
Dec 20, 2024134.25135.70133.15134.25134.2585,092
Dec 19, 2024136.73137.25133.65133.88133.88134,278
Dec 18, 2024140.55140.65137.85139.05139.051,124,190
Dec 17, 2024139.38140.55139.25139.68139.68186,155
Dec 16, 2024140.23140.80139.55140.30140.3098,954
Dec 13, 2024142.43142.85140.60140.80140.8022,068
Dec 12, 2024144.45144.10142.30142.82142.821,665,397
Dec 11, 2024142.30144.75142.35143.98143.9860,733
Dec 10, 2024144.65144.30142.90143.15143.15109,919
Dec 9, 2024144.80146.40145.05146.45146.4587,553
Dec 6, 2024144.15145.20143.65144.15144.15713,067
Dec 5, 2024145.43146.00144.35145.43145.43128,614
Dec 4, 2024144.85146.05143.65144.68144.681,547,995
Dec 3, 2024143.13145.30143.25144.68144.68151,853
Dec 2, 2024140.95143.95141.00142.20142.201,091,586
Nov 29, 2024139.80142.55139.57141.13141.13237,671
Nov 28, 2024141.32140.55139.25139.85139.8539,045
Nov 27, 2024140.52140.70139.35140.52140.521,162,215
Nov 26, 2024144.50143.95140.20141.50141.5064,593
Nov 25, 2024143.05145.80142.90145.95145.953,367,905
Nov 22, 2024141.55142.20140.00141.50141.50105,840
Nov 21, 2024141.60141.27139.55140.07140.0738,682
Nov 20, 2024142.65143.20141.30141.55141.55608,670
Nov 19, 2024141.70142.55140.70142.30142.30140,763
Nov 18, 2024140.43141.95140.00141.85141.85607,996
Nov 15, 2024138.25140.85138.25139.57139.57389,090
Nov 14, 2024137.60139.80137.70139.15139.1578,290
Nov 13, 2024134.90137.30135.00136.30136.301,301,561
Nov 12, 2024137.23137.30134.60135.75135.75716,113
Nov 11, 2024140.20140.80138.15138.57138.5730,632
Nov 8, 2024140.55140.50139.05140.45140.4538,913
Nov 7, 2024139.70142.30139.60141.20141.201,499,705
Nov 6, 2024142.60144.65139.50139.70139.70516,951
Nov 5, 2024142.95143.80141.70142.95142.95318,593
Nov 4, 2024140.60141.75140.40140.60140.60165,878
Nov 1, 2024140.55141.18140.10141.43141.4320,353
Oct 31, 2024141.43141.75140.20141.43141.433,598,376
Oct 30, 2024144.35144.50141.70142.75142.75635,148
Oct 29, 2024146.27148.10144.50145.90145.9052,969
Oct 28, 2024149.45150.90145.70146.52146.52508,075
Oct 25, 2024143.48149.50143.90148.25148.251,020,508
Oct 24, 2024141.35141.65138.95139.70139.7047,121
Oct 23, 2024140.98142.40140.65140.98140.9822,329
Oct 22, 2024139.38141.40138.60140.90140.9065,034
Oct 21, 2024140.57140.95139.40140.45140.4537,115
Oct 18, 2024138.73140.60138.45140.13140.1387,931
Oct 17, 2024139.10139.15137.65137.65137.65163,516
Oct 16, 2024141.18141.45137.65139.25139.2577,271
Oct 15, 2024145.27144.50140.95142.15142.15131,432
Oct 14, 2024146.52146.55143.90144.70144.701,108,727
Oct 11, 2024144.63146.45144.45146.40146.40715,113
Oct 10, 2024145.25146.55144.40144.75144.752,314,937
Oct 9, 2024146.27147.70145.80147.60147.601,098,391
Oct 8, 2024147.45147.45145.25146.38146.38799,858
Oct 7, 2024151.00150.35147.65148.57148.5738,921
Oct 4, 2024149.60151.05149.75149.95149.9587,249
Oct 3, 2024147.00151.85147.05150.05150.05765,637
Oct 2, 2024147.75148.40146.70147.75147.75432,385
Oct 1, 2024147.93149.20147.25147.77147.7735,921
Sep 30, 2024147.93149.25146.60147.90147.9054,234
Sep 27, 2024148.02149.05147.95148.02148.02196,846
Sep 26, 2024147.38149.10147.50149.05149.05937,396
Sep 25, 2024145.32147.05145.65146.63146.63180,692
Sep 24, 2024144.68146.00144.65144.68144.6861,895
Sep 23, 2024143.18143.90142.60143.25143.2539,152
Sep 20, 2024146.85146.80143.00143.77143.771,631,452
Sep 19, 2024145.18147.85145.35146.70146.70264,372
Sep 18, 2024144.35144.20143.05144.35144.35576,982
Sep 17, 2024144.05145.25143.95144.05144.051,673,753
Sep 16, 2024143.43144.45143.30143.43143.435,709,964
Sep 13, 2024143.77144.30143.80143.77143.7731,595
Sep 12, 2024143.70145.15143.35143.73143.731,284,131
Sep 11, 2024142.48143.85142.10142.43142.4377,982
Sep 10, 2024139.35142.90139.55142.30142.30122,314
Sep 9, 2024139.40140.10138.75139.15139.15954,517
Sep 6, 2024138.57139.20137.75138.57138.57114,681
Sep 5, 2024137.43138.80137.20138.90138.9055,308
Sep 4, 2024138.95139.20136.85137.48137.4872,414
Sep 3, 2024141.18141.30139.40139.85139.8573,469
Sep 2, 2024141.38141.95140.55141.60141.60125,643
Aug 30, 2024139.25142.56140.15142.13142.13165,734
Aug 29, 2024138.10139.40136.85138.20138.20777,927
Aug 28, 2024137.35137.20136.35137.35137.3575,756
Aug 27, 2024137.38138.40137.05137.38137.3855,316
Aug 23, 2024137.32138.25137.00137.32137.32180,059
Aug 22, 2024135.25137.90132.20138.00138.00972,520
Aug 21, 2024139.38140.45139.00139.38139.3892,833
Aug 20, 2024139.75139.85138.75139.85139.85149,176
Aug 19, 2024138.15140.10137.55139.55139.55134,480
Aug 16, 2024138.88139.70137.75138.88138.88155,558
Aug 15, 2024137.30140.60138.25138.77138.77137,730
Aug 14, 2024136.88137.55136.00136.90136.90322,612
Aug 13, 2024136.88137.25136.00136.70136.7060,473
Aug 12, 2024136.52137.25136.25136.52136.5256,745
Aug 9, 2024136.82137.50135.55136.82136.821,264,696
Aug 8, 2024135.95136.85135.20135.95135.9567,358
Aug 7, 2024137.57138.10136.65137.57137.5782,501
Aug 6, 2024139.77139.65136.00136.75136.7597,636
Aug 5, 2024135.93140.10135.90138.55138.55297,565
Aug 2, 2024141.90141.60138.90139.00139.0093,297
Aug 1, 2024145.80145.75142.85142.70142.702,534,874
Jul 31, 2024146.40147.75145.60146.40146.40287,316
Jul 30, 2024146.18146.30144.50144.60144.6025,529
Jul 29, 2024144.60147.50144.60146.27146.2754,174
Jul 26, 2024145.65147.10142.30145.23145.23561,725
Jul 25, 2024149.02152.25148.75151.98151.98330,937
Jul 24, 2024151.18151.40148.95149.40149.40438,370
Jul 23, 2024155.23155.30151.45151.95151.9592,846
Jul 22, 2024152.82155.60153.85154.48154.48205,549
Jul 19, 2024152.63153.50152.05152.63152.6337,445
Jul 18, 2024153.98154.85153.35153.68153.68205,281
Jul 17, 2024154.73153.95151.50152.95152.9565,562
Jul 16, 2024152.38154.95152.20153.85153.8527,179
Jul 15, 2024155.75157.55152.45152.35152.35262,660
Jul 12, 2024151.63156.95152.70156.43156.43109,421
Jul 11, 2024153.68153.85149.90150.30150.30879,077
Jul 10, 2024153.10153.50152.05153.10153.1031,063
Jul 9, 2024152.10153.80151.70152.18152.1850,133
Jul 8, 2024150.77152.25150.25150.77150.77198,251
Jul 5, 2024154.65154.20150.80151.23151.23116,338
Jul 4, 2024153.18154.85152.95154.88154.8847,168
Jul 3, 2024153.05154.40152.35153.05153.05165,671
Jul 2, 2024155.27154.80152.60153.32153.32112,015
Jul 1, 2024157.43157.75155.55155.90155.90868,830
Jun 28, 2024155.95157.15155.45155.98155.9867,150
Jun 27, 2024153.50155.60153.65155.80155.8037,695
Jun 26, 2024154.85156.65153.25154.18154.18295,337
Jun 25, 2024156.25156.20154.35154.35154.35142,102
Jun 24, 2024155.18157.20155.40155.88155.88571,354
Jun 21, 2024156.35156.35156.35156.35156.35-
Jun 20, 2024154.40156.40155.25156.35156.35352,151
Jun 19, 2024155.02155.40154.10154.85154.851,036,537
Jun 18, 2024155.60155.60153.20153.90153.901,198,519
Jun 17, 2024155.30155.35153.10154.70154.70107,541
Jun 14, 2024156.52157.05153.90154.90154.9021,933
Jun 13, 2024153.95156.20153.55154.85154.8595,350
Jun 12, 2024153.80155.45153.35155.20155.2028,071
Jun 11, 2024156.05156.05152.75152.60152.601,870,315
Jun 10, 2024156.10156.25155.40155.82155.82110,617
Jun 7, 2024157.07157.10155.30155.93155.93124,360
Jun 6, 2024157.45157.45157.45157.45157.45-
Jun 5, 2024158.85159.30156.15157.45157.451,238,496
Jun 4, 2024159.68160.50157.80158.80158.8024,066
Jun 3, 2024162.77164.40159.00160.27160.2746,505
May 31, 2024159.10160.85158.55160.65160.65190,910
May 30, 2024157.10158.70156.70158.10158.10178,681
May 29, 2024159.63159.35157.15157.45157.45204,748
May 28, 2024160.55161.40159.35160.55160.5588,374
May 24, 2024161.70162.00159.05159.63159.63880,444
May 23, 2024164.48164.50162.15163.35163.3547,951
May 22, 2024169.13169.15163.65167.00167.0020,236
May 21, 2024168.57169.90168.15168.88168.881,105,651
May 20, 2024167.10168.60167.10167.10167.109,472
May 17, 2024165.98166.90164.85165.95165.952,606,196
May 16, 2024168.35168.20165.90166.20166.20731,626
May 15, 2024169.65170.80167.95168.05168.0558,118
May 14, 2024164.98168.80165.25168.48168.4820,904
May 13, 2024165.60166.35164.35165.73165.7337,548
May 10, 2024164.40166.25164.60166.25166.2529,677
May 9, 2024164.57164.57164.57164.57164.57-
May 8, 2024165.40165.90163.60164.57164.5784,880
May 7, 2024162.90165.05162.65164.57164.578,827
May 3, 2024163.70164.30162.35163.70163.70145,534
May 2, 2024162.68164.15162.25162.88162.88517,892
May 1, 2024161.73161.73161.73161.73161.73-
Apr 30, 2024161.55162.05159.20161.73161.7331,558
Apr 29, 2024160.30161.80159.15161.73161.7326,615
Apr 26, 2024154.07161.15154.00159.30159.30198,461
Apr 25, 2024155.48159.05155.50158.80158.801,706,181
Apr 24, 2024156.05156.00154.40154.43154.431,761,560
Apr 23, 2024155.57156.00154.70155.57155.57248,657
Apr 22, 2024153.80156.15153.55155.45155.456,159,832
Apr 19, 2024150.82153.80150.85152.63152.63169,875
Apr 18, 2024152.43152.35150.75152.10152.10116,050
Apr 17, 2024149.65153.60148.60153.07153.07153,734
Apr 16, 2024154.05155.40152.90154.05154.0576,965
Apr 15, 2024156.18156.80154.85156.18156.18102,430
Apr 12, 2024158.65159.35154.95155.10155.10879,868
Apr 11, 2024158.57159.85157.10158.65158.651,808,614
Apr 10, 2024159.48160.60157.80159.48159.48688,977
Apr 9, 2024158.80160.15157.75158.80158.80506,935
Apr 8, 2024159.15159.50157.30157.48157.483,066,074
Apr 5, 2024157.80159.30157.40157.80157.8078,727
Apr 4, 2024161.38161.90156.40159.35159.35221,758