Stockholm - Delayed Quote SEK
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST)
133.05
-0.75
(-0.56%)
At close: May 22 at 5:29:59 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 136.50 | 141.30 | 132.20 | 133.05 | 133.05 | 2,535,014 |
| May 21, 2025 | 133.95 | 134.55 | 133.05 | 133.80 | 133.80 | 1,319,637 |
| May 20, 2025 | 130.95 | 134.90 | 130.40 | 133.90 | 133.90 | 1,996,699 |
| May 19, 2025 | 130.35 | 131.30 | 129.30 | 130.90 | 130.90 | 1,423,119 |
| May 16, 2025 | 131.60 | 131.75 | 129.95 | 130.60 | 130.60 | 1,262,624 |
| May 15, 2025 | 130.85 | 131.35 | 129.40 | 131.05 | 131.05 | 1,302,570 |
| May 14, 2025 | 130.80 | 131.60 | 129.80 | 130.90 | 130.90 | 1,552,081 |
| May 13, 2025 | 130.25 | 131.65 | 130.15 | 130.80 | 130.80 | 1,718,652 |
| May 12, 2025 | 127.55 | 131.25 | 127.20 | 130.70 | 130.70 | 1,595,852 |
| May 9, 2025 | 126.10 | 127.35 | 126.00 | 126.55 | 126.55 | 938,275 |
| May 8, 2025 | 123.45 | 127.70 | 122.45 | 126.10 | 126.10 | 1,430,701 |
| May 7, 2025 | 122.25 | 123.50 | 122.15 | 122.90 | 122.90 | 1,470,601 |
| May 6, 2025 | 124.45 | 124.50 | 122.15 | 122.30 | 122.30 | 1,402,143 |
| May 5, 2025 | 125.00 | 125.00 | 123.70 | 124.40 | 124.40 | 1,127,644 |
| May 2, 2025 | 126.85 | 127.85 | 124.85 | 124.85 | 124.85 | 1,467,749 |
| Apr 30, 2025 | 124.55 | 125.30 | 123.45 | 125.30 | 125.30 | 1,437,490 |
| Apr 29, 2025 | 126.00 | 127.30 | 123.80 | 124.40 | 124.40 | 1,838,164 |
| Apr 28, 2025 | 126.65 | 127.55 | 125.55 | 125.95 | 125.95 | 2,151,453 |
| Apr 25, 2025 | 131.15 | 132.00 | 126.50 | 127.45 | 127.45 | 2,360,981 |
| Apr 24, 2025 | 131.80 | 131.80 | 130.10 | 130.15 | 130.15 | 1,912,168 |
| Apr 23, 2025 | 130.65 | 132.80 | 130.35 | 131.10 | 131.10 | 1,656,625 |
| Apr 22, 2025 | 128.10 | 129.50 | 126.80 | 129.20 | 129.20 | 1,191,128 |
| Apr 17, 2025 | 127.90 | 129.50 | 127.70 | 127.80 | 127.80 | 369,689 |
| Apr 16, 2025 | 128.00 | 129.70 | 127.40 | 128.65 | 128.65 | 1,749,585 |
| Apr 15, 2025 | 128.00 | 129.50 | 127.60 | 128.50 | 128.50 | 1,062,338 |
| Apr 14, 2025 | 127.20 | 128.70 | 125.95 | 128.05 | 128.05 | 1,368,807 |
| Apr 11, 2025 | 126.25 | 126.40 | 121.10 | 125.00 | 125.00 | 1,562,149 |
| Apr 10, 2025 | 127.55 | 128.80 | 124.95 | 124.95 | 124.95 | 2,281,544 |
| Apr 9, 2025 | 120.00 | 121.65 | 117.60 | 121.30 | 121.30 | 2,934,211 |
| Apr 8, 2025 | 123.05 | 125.75 | 121.30 | 123.45 | 123.45 | 2,266,795 |
| Apr 7, 2025 | 3 Dividend | |||||
| Apr 7, 2025 | 118.20 | 127.40 | 118.20 | 121.90 | 121.90 | 4,281,182 |
| Apr 4, 2025 | 130.00 | 132.15 | 127.45 | 129.60 | 126.60 | 2,945,075 |
| Apr 3, 2025 | 129.45 | 131.75 | 128.65 | 130.50 | 127.48 | 1,648,918 |
| Apr 2, 2025 | 132.80 | 133.10 | 130.40 | 132.55 | 129.48 | 1,641,923 |
| Apr 1, 2025 | 133.20 | 134.60 | 131.55 | 133.55 | 130.46 | 1,269,792 |
| Mar 31, 2025 | 133.80 | 133.80 | 131.10 | 132.25 | 129.19 | 3,134,223 |
| Mar 28, 2025 | 132.75 | 135.45 | 132.60 | 134.75 | 131.63 | 1,558,275 |
| Mar 27, 2025 | 133.20 | 133.50 | 132.15 | 133.20 | 130.12 | 1,130,868 |
| Mar 26, 2025 | 135.00 | 135.00 | 133.50 | 133.85 | 130.75 | 1,525,638 |
| Mar 25, 2025 | 135.70 | 135.90 | 134.05 | 134.45 | 131.34 | 958,501 |
| Mar 24, 2025 | 137.70 | 137.70 | 134.15 | 135.30 | 132.17 | 1,406,454 |
| Mar 21, 2025 | 142.25 | 142.60 | 136.95 | 137.00 | 133.83 | 2,586,697 |
| Mar 20, 2025 | 142.15 | 143.45 | 141.15 | 143.15 | 139.84 | 1,069,890 |
| Mar 19, 2025 | 143.50 | 143.75 | 142.05 | 142.70 | 139.40 | 1,406,505 |
| Mar 18, 2025 | 144.70 | 145.90 | 143.20 | 143.50 | 140.18 | 1,197,162 |
| Mar 17, 2025 | 144.25 | 144.65 | 143.45 | 143.95 | 140.62 | 1,017,740 |
| Mar 14, 2025 | 142.35 | 144.60 | 142.00 | 143.80 | 140.47 | 1,069,469 |
| Mar 13, 2025 | 142.25 | 144.55 | 141.55 | 142.65 | 139.35 | 1,337,268 |
| Mar 12, 2025 | 142.35 | 142.85 | 140.95 | 142.60 | 139.30 | 1,390,405 |
| Mar 11, 2025 | 144.25 | 146.20 | 140.80 | 141.70 | 138.42 | 1,551,274 |
| Mar 10, 2025 | 146.60 | 147.05 | 144.30 | 144.45 | 141.11 | 1,214,190 |
| Mar 7, 2025 | 147.70 | 147.70 | 145.00 | 146.40 | 143.01 | 1,632,444 |
| Mar 6, 2025 | 148.55 | 149.90 | 147.00 | 147.95 | 144.53 | 1,489,245 |
| Mar 5, 2025 | 148.00 | 149.90 | 147.40 | 147.65 | 144.23 | 1,072,485 |
| Mar 4, 2025 | 146.80 | 147.45 | 145.30 | 146.70 | 143.30 | 1,325,753 |
| Mar 3, 2025 | 147.40 | 149.35 | 146.65 | 147.80 | 144.38 | 1,270,843 |
| Feb 28, 2025 | 146.25 | 148.00 | 145.35 | 147.40 | 143.99 | 2,541,703 |
| Feb 27, 2025 | 147.60 | 148.85 | 147.15 | 147.85 | 144.43 | 1,533,544 |
| Feb 26, 2025 | 149.45 | 150.85 | 147.50 | 148.35 | 144.92 | 1,258,633 |
| Feb 25, 2025 | 148.60 | 150.20 | 148.60 | 149.40 | 145.94 | 1,246,787 |
| Feb 24, 2025 | 150.95 | 152.25 | 148.40 | 149.15 | 145.70 | 1,362,196 |
| Feb 21, 2025 | 151.40 | 152.25 | 149.90 | 149.95 | 146.48 | 1,532,566 |
| Feb 20, 2025 | 149.70 | 151.60 | 149.35 | 151.55 | 148.04 | 1,191,654 |
| Feb 19, 2025 | 151.90 | 152.65 | 149.20 | 149.70 | 146.23 | 1,357,630 |
| Feb 18, 2025 | 153.00 | 153.40 | 151.70 | 151.90 | 148.38 | 1,108,153 |
| Feb 17, 2025 | 152.20 | 153.60 | 152.00 | 153.00 | 149.46 | 685,749 |
| Feb 14, 2025 | 153.35 | 154.15 | 151.65 | 152.35 | 148.82 | 1,023,177 |
| Feb 13, 2025 | 150.60 | 153.45 | 150.60 | 153.45 | 149.90 | 1,444,601 |
| Feb 12, 2025 | 148.00 | 149.70 | 147.70 | 149.70 | 146.23 | 1,310,529 |
| Feb 11, 2025 | 148.20 | 148.25 | 146.05 | 147.80 | 144.38 | 1,095,489 |
| Feb 10, 2025 | 148.30 | 150.35 | 148.15 | 148.55 | 145.11 | 1,282,037 |
| Feb 7, 2025 | 151.00 | 151.00 | 147.50 | 147.80 | 144.38 | 1,392,595 |
| Feb 6, 2025 | 152.25 | 152.85 | 150.25 | 151.00 | 147.50 | 2,003,545 |
| Feb 5, 2025 | 151.85 | 153.45 | 151.20 | 151.60 | 148.09 | 1,445,263 |
| Feb 4, 2025 | 153.30 | 153.40 | 149.75 | 152.00 | 148.48 | 1,307,970 |
| Feb 3, 2025 | 150.60 | 154.45 | 148.70 | 152.35 | 148.82 | 2,408,308 |
| Jan 31, 2025 | 143.60 | 155.15 | 143.45 | 152.80 | 149.26 | 3,047,449 |
| Jan 30, 2025 | 150.00 | 150.20 | 148.45 | 148.45 | 145.01 | 1,506,176 |
| Jan 29, 2025 | 149.00 | 149.50 | 147.50 | 149.45 | 145.99 | 802,570 |
| Jan 28, 2025 | 147.95 | 150.05 | 146.90 | 149.00 | 145.55 | 1,076,363 |
| Jan 27, 2025 | 147.75 | 149.85 | 147.30 | 147.95 | 144.53 | 1,273,064 |
| Jan 24, 2025 | 145.35 | 149.70 | 145.30 | 148.75 | 145.31 | 1,510,757 |
| Jan 23, 2025 | 142.40 | 144.95 | 142.00 | 144.00 | 140.67 | 1,727,022 |
| Jan 22, 2025 | 143.30 | 144.50 | 142.65 | 143.05 | 139.74 | 1,429,686 |
| Jan 21, 2025 | 142.00 | 143.60 | 140.05 | 143.30 | 139.98 | 1,392,009 |
| Jan 20, 2025 | 142.90 | 144.25 | 142.10 | 142.10 | 138.81 | 902,656 |
| Jan 17, 2025 | 141.20 | 144.35 | 141.10 | 142.90 | 139.59 | 1,830,022 |
| Jan 16, 2025 | 141.80 | 141.95 | 140.05 | 140.75 | 137.49 | 1,122,213 |
| Jan 15, 2025 | 140.10 | 142.05 | 140.10 | 141.60 | 138.32 | 1,556,934 |
| Jan 14, 2025 | 144.00 | 144.20 | 140.00 | 140.10 | 136.86 | 2,095,306 |
| Jan 13, 2025 | 140.40 | 144.15 | 140.20 | 143.40 | 140.08 | 1,394,434 |
| Jan 10, 2025 | 140.70 | 142.75 | 140.40 | 140.40 | 137.15 | 1,689,941 |
| Jan 9, 2025 | 139.00 | 141.55 | 138.65 | 140.80 | 137.54 | 1,078,571 |
| Jan 8, 2025 | 141.00 | 141.65 | 137.90 | 139.20 | 135.98 | 1,504,913 |
| Jan 7, 2025 | 141.75 | 142.75 | 140.55 | 141.10 | 137.83 | 1,106,888 |
| Jan 3, 2025 | 141.65 | 142.00 | 139.30 | 140.35 | 137.10 | 862,628 |
| Jan 2, 2025 | 140.80 | 142.25 | 139.60 | 141.75 | 138.47 | 831,307 |
| Dec 30, 2024 | 139.50 | 140.60 | 138.65 | 140.45 | 137.20 | 2,784,620 |
| Dec 27, 2024 | 136.00 | 140.05 | 136.00 | 139.60 | 136.37 | 1,242,101 |
| Dec 23, 2024 | 135.25 | 136.05 | 134.25 | 135.45 | 132.31 | 813,793 |
| Dec 20, 2024 | 134.25 | 135.65 | 133.10 | 135.40 | 132.27 | 1,967,225 |
| Dec 19, 2024 | 136.75 | 137.50 | 133.55 | 134.85 | 131.73 | 2,940,291 |
| Dec 18, 2024 | 140.65 | 140.65 | 137.80 | 137.90 | 134.71 | 1,949,191 |
| Dec 17, 2024 | 139.40 | 140.65 | 139.40 | 140.35 | 137.10 | 1,618,400 |
| Dec 16, 2024 | 140.25 | 141.20 | 139.60 | 140.15 | 136.91 | 1,154,847 |
| Dec 13, 2024 | 142.50 | 142.95 | 140.40 | 140.70 | 137.44 | 1,589,637 |
| Dec 12, 2024 | 144.10 | 144.80 | 142.30 | 142.80 | 139.49 | 1,489,215 |
| Dec 11, 2024 | 142.50 | 144.65 | 142.10 | 144.10 | 140.76 | 1,168,192 |
| Dec 10, 2024 | 144.60 | 144.85 | 142.90 | 142.90 | 139.59 | 1,165,828 |
| Dec 9, 2024 | 144.60 | 146.40 | 144.50 | 145.60 | 142.23 | 1,475,752 |
| Dec 6, 2024 | 144.05 | 145.30 | 143.50 | 144.30 | 140.96 | 991,894 |
| Dec 5, 2024 | 145.65 | 146.05 | 144.35 | 144.35 | 141.01 | 899,641 |
| Dec 4, 2024 | 144.80 | 146.00 | 143.50 | 145.70 | 142.33 | 925,681 |
| Dec 3, 2024 | 143.05 | 145.35 | 143.05 | 144.45 | 141.11 | 1,107,103 |
| Dec 2, 2024 | 141.00 | 144.00 | 140.20 | 143.00 | 139.69 | 1,138,736 |
| Nov 29, 2024 | 139.95 | 141.70 | 139.25 | 141.70 | 138.42 | 2,606,238 |
| Nov 28, 2024 | 141.35 | 141.40 | 139.25 | 139.90 | 136.66 | 588,530 |
| Nov 27, 2024 | 140.60 | 140.90 | 139.25 | 140.60 | 137.35 | 972,321 |
| Nov 26, 2024 | 144.55 | 144.55 | 140.25 | 140.80 | 137.54 | 1,044,896 |
| Nov 25, 2024 | 143.10 | 145.95 | 142.85 | 145.30 | 141.94 | 4,653,261 |
| Nov 22, 2024 | 141.45 | 142.15 | 140.00 | 142.10 | 138.81 | 1,380,226 |
| Nov 21, 2024 | 141.40 | 142.05 | 139.50 | 140.70 | 137.44 | 790,915 |
| Nov 20, 2024 | 142.80 | 143.20 | 141.30 | 141.30 | 138.03 | 748,113 |
| Nov 19, 2024 | 141.60 | 142.60 | 140.60 | 142.00 | 138.71 | 1,074,429 |
| Nov 18, 2024 | 140.50 | 141.95 | 139.75 | 141.50 | 138.22 | 1,214,927 |
| Nov 15, 2024 | 138.25 | 140.90 | 138.20 | 140.50 | 137.25 | 1,567,464 |
| Nov 14, 2024 | 137.55 | 139.80 | 137.55 | 138.75 | 135.54 | 1,060,816 |
| Nov 13, 2024 | 135.00 | 137.50 | 134.80 | 137.10 | 133.93 | 1,091,778 |
| Nov 12, 2024 | 137.05 | 137.45 | 134.55 | 135.30 | 132.17 | 1,818,820 |
| Nov 11, 2024 | 140.30 | 140.85 | 138.10 | 138.15 | 134.95 | 718,839 |
| Nov 8, 2024 | 140.10 | 140.70 | 138.95 | 139.55 | 136.32 | 1,033,672 |
| Nov 7, 2024 | 139.60 | 142.30 | 139.60 | 140.10 | 136.86 | 1,052,210 |
| Nov 6, 2024 | 142.45 | 144.90 | 139.40 | 139.50 | 136.27 | 1,502,916 |
| Nov 5, 2024 | 143.00 | 143.80 | 141.50 | 142.15 | 138.86 | 854,262 |
| Nov 4, 2024 | 140.40 | 141.75 | 140.35 | 141.30 | 138.03 | 891,587 |
| Nov 1, 2024 | 140.50 | 141.25 | 140.10 | 140.40 | 137.15 | 389,346 |
| Oct 31, 2024 | 141.40 | 142.10 | 140.15 | 140.85 | 137.59 | 1,450,768 |
| Oct 30, 2024 | 144.00 | 144.80 | 141.35 | 141.80 | 138.52 | 1,034,837 |
| Oct 29, 2024 | 146.00 | 148.20 | 144.50 | 144.55 | 141.20 | 1,786,372 |
| Oct 28, 2024 | 149.45 | 151.50 | 145.70 | 145.70 | 142.33 | 1,840,803 |
| Oct 25, 2024 | 144.50 | 149.55 | 143.00 | 149.20 | 145.75 | 2,930,434 |
| Oct 24, 2024 | 141.20 | 142.05 | 137.05 | 137.05 | 133.88 | 2,026,303 |
| Oct 23, 2024 | 140.55 | 142.60 | 140.25 | 140.95 | 137.69 | 1,074,892 |
| Oct 22, 2024 | 139.50 | 141.45 | 138.45 | 141.40 | 138.13 | 1,009,141 |
| Oct 21, 2024 | 140.50 | 141.05 | 139.45 | 139.55 | 136.32 | 899,619 |
| Oct 18, 2024 | 138.65 | 140.60 | 138.30 | 140.50 | 137.25 | 762,825 |
| Oct 17, 2024 | 139.15 | 139.55 | 137.70 | 138.65 | 135.44 | 1,160,507 |
| Oct 16, 2024 | 141.05 | 141.60 | 136.05 | 138.80 | 135.59 | 1,877,091 |
| Oct 15, 2024 | 145.05 | 145.05 | 141.00 | 141.40 | 138.13 | 1,485,186 |
| Oct 14, 2024 | 146.45 | 146.95 | 143.90 | 145.05 | 141.69 | 869,433 |
| Oct 11, 2024 | 144.45 | 146.50 | 144.45 | 146.45 | 143.06 | 660,417 |
| Oct 10, 2024 | 145.00 | 146.55 | 144.35 | 144.35 | 141.01 | 1,242,947 |
| Oct 9, 2024 | 146.10 | 147.70 | 145.80 | 147.40 | 143.99 | 666,378 |
| Oct 8, 2024 | 147.40 | 147.65 | 145.20 | 146.10 | 142.72 | 995,699 |
| Oct 7, 2024 | 151.00 | 151.10 | 147.65 | 148.75 | 145.31 | 1,246,459 |
| Oct 4, 2024 | 149.45 | 151.00 | 149.35 | 150.65 | 147.16 | 1,695,453 |
| Oct 3, 2024 | 147.05 | 151.95 | 146.80 | 149.45 | 145.99 | 2,271,254 |
| Oct 2, 2024 | 147.65 | 148.50 | 146.65 | 147.30 | 143.89 | 1,499,167 |
| Oct 1, 2024 | 147.95 | 149.45 | 147.00 | 147.50 | 144.09 | 1,259,945 |
| Sep 30, 2024 | 147.95 | 149.30 | 146.45 | 147.95 | 144.53 | 2,638,916 |
| Sep 27, 2024 | 148.05 | 149.00 | 147.80 | 147.95 | 144.53 | 1,080,349 |
| Sep 26, 2024 | 148.00 | 149.15 | 147.25 | 148.05 | 144.62 | 1,188,535 |
| Sep 25, 2024 | 145.65 | 147.10 | 145.05 | 146.80 | 143.40 | 844,725 |
| Sep 24, 2024 | 144.75 | 146.05 | 144.45 | 145.95 | 142.57 | 1,052,265 |
| Sep 23, 2024 | 143.20 | 144.00 | 142.25 | 143.15 | 139.84 | 913,951 |
| Sep 20, 2024 | 146.75 | 147.10 | 142.90 | 143.15 | 139.84 | 2,273,880 |
| Sep 19, 2024 | 145.15 | 147.85 | 145.15 | 146.65 | 143.26 | 1,826,007 |
| Sep 18, 2024 | 144.20 | 144.50 | 142.80 | 143.85 | 140.52 | 1,267,259 |
| Sep 17, 2024 | 144.00 | 145.35 | 143.85 | 144.70 | 141.35 | 1,132,900 |
| Sep 16, 2024 | 143.45 | 144.45 | 143.00 | 143.80 | 140.47 | 537,255 |
| Sep 13, 2024 | 143.85 | 144.70 | 143.50 | 143.80 | 140.47 | 827,408 |
| Sep 12, 2024 | 143.50 | 145.20 | 143.35 | 143.35 | 140.03 | 1,087,441 |
| Sep 11, 2024 | 142.50 | 143.90 | 142.00 | 142.20 | 138.91 | 1,323,015 |
| Sep 10, 2024 | 139.30 | 142.85 | 139.30 | 142.50 | 139.20 | 1,539,769 |
| Sep 9, 2024 | 139.25 | 140.15 | 138.75 | 139.30 | 136.08 | 772,306 |
| Sep 6, 2024 | 138.65 | 139.30 | 137.70 | 138.60 | 135.39 | 980,077 |
| Sep 5, 2024 | 137.50 | 138.90 | 137.05 | 138.80 | 135.59 | 1,078,443 |
| Sep 4, 2024 | 138.95 | 139.45 | 136.85 | 137.50 | 134.32 | 1,291,550 |
| Sep 3, 2024 | 141.30 | 141.60 | 139.35 | 140.60 | 137.35 | 1,538,974 |
| Sep 2, 2024 | 141.30 | 141.95 | 140.55 | 141.30 | 138.03 | 1,144,938 |
| Aug 30, 2024 | 139.30 | 142.55 | 139.30 | 142.55 | 139.25 | 4,463,783 |
| Aug 29, 2024 | 136.85 | 139.40 | 136.80 | 139.05 | 135.83 | 2,369,438 |
| Aug 28, 2024 | 137.35 | 137.35 | 136.30 | 136.75 | 133.58 | 1,390,076 |
| Aug 27, 2024 | 137.25 | 138.50 | 137.05 | 137.05 | 133.88 | 844,850 |
| Aug 26, 2024 | 138.10 | 138.55 | 137.00 | 137.05 | 133.88 | 1,415,247 |
| Aug 23, 2024 | 137.35 | 138.25 | 136.70 | 138.10 | 134.90 | 1,276,781 |
| Aug 22, 2024 | 135.15 | 138.05 | 132.10 | 136.85 | 133.68 | 2,847,487 |
| Aug 21, 2024 | 139.45 | 140.45 | 138.90 | 139.00 | 135.78 | 756,111 |
| Aug 20, 2024 | 139.90 | 139.90 | 138.65 | 139.20 | 135.98 | 679,017 |
| Aug 19, 2024 | 138.15 | 140.10 | 137.55 | 139.90 | 136.66 | 1,214,332 |
| Aug 16, 2024 | 138.95 | 139.75 | 137.75 | 138.10 | 134.90 | 1,190,137 |
| Aug 15, 2024 | 137.20 | 140.65 | 137.20 | 138.40 | 135.20 | 1,397,897 |
| Aug 14, 2024 | 136.90 | 137.60 | 135.90 | 136.75 | 133.58 | 1,144,442 |
| Aug 13, 2024 | 136.90 | 137.30 | 135.85 | 136.55 | 133.39 | 924,801 |
| Aug 12, 2024 | 136.45 | 137.30 | 136.20 | 137.05 | 133.88 | 841,091 |
| Aug 9, 2024 | 136.60 | 137.55 | 135.50 | 135.95 | 132.80 | 1,217,413 |
| Aug 8, 2024 | 136.05 | 136.90 | 134.90 | 136.50 | 133.34 | 948,819 |
| Aug 7, 2024 | 136.95 | 138.05 | 136.60 | 136.90 | 133.73 | 1,352,818 |
| Aug 6, 2024 | 140.00 | 140.05 | 135.95 | 136.50 | 133.34 | 1,340,828 |
| Aug 5, 2024 | 135.95 | 140.25 | 135.00 | 138.85 | 135.64 | 2,345,829 |
| Aug 2, 2024 | 141.95 | 142.00 | 138.55 | 139.55 | 136.32 | 1,681,108 |
| Aug 1, 2024 | 145.75 | 146.00 | 142.70 | 143.00 | 139.69 | 978,019 |
| Jul 31, 2024 | 146.25 | 147.90 | 145.60 | 145.60 | 142.23 | 1,797,408 |
| Jul 30, 2024 | 146.00 | 146.45 | 144.35 | 145.10 | 141.74 | 1,125,930 |
| Jul 29, 2024 | 144.50 | 147.60 | 144.35 | 144.60 | 141.25 | 2,708,561 |
| Jul 26, 2024 | 145.25 | 147.20 | 142.25 | 144.20 | 140.86 | 2,723,903 |
| Jul 25, 2024 | 149.15 | 152.25 | 148.55 | 152.25 | 148.73 | 1,319,247 |
| Jul 24, 2024 | 150.95 | 151.15 | 148.80 | 150.55 | 147.07 | 997,475 |
| Jul 23, 2024 | 155.10 | 155.80 | 151.35 | 152.00 | 148.48 | 1,541,336 |
| Jul 22, 2024 | 152.85 | 155.65 | 152.65 | 155.00 | 151.41 | 1,011,586 |
| Jul 19, 2024 | 153.60 | 153.80 | 151.90 | 152.40 | 148.87 | 893,629 |
| Jul 18, 2024 | 154.15 | 154.90 | 153.25 | 154.00 | 150.44 | 1,336,830 |
| Jul 17, 2024 | 154.70 | 154.70 | 151.50 | 153.60 | 150.04 | 1,243,780 |
| Jul 16, 2024 | 152.30 | 154.95 | 151.75 | 154.95 | 151.36 | 933,758 |
| Jul 15, 2024 | 156.00 | 156.00 | 152.35 | 152.90 | 149.36 | 804,359 |
| Jul 12, 2024 | 151.50 | 156.95 | 151.50 | 156.50 | 152.88 | 1,474,435 |
| Jul 11, 2024 | 153.85 | 154.00 | 149.50 | 151.00 | 147.50 | 1,924,337 |
| Jul 10, 2024 | 152.90 | 153.85 | 151.90 | 153.00 | 149.46 | 1,386,788 |
| Jul 9, 2024 | 152.05 | 153.90 | 151.60 | 152.45 | 148.92 | 971,097 |
| Jul 8, 2024 | 150.85 | 152.25 | 150.20 | 152.25 | 148.73 | 1,097,812 |
| Jul 5, 2024 | 154.30 | 154.65 | 150.75 | 151.00 | 147.50 | 848,332 |
| Jul 4, 2024 | 153.00 | 154.95 | 152.80 | 154.30 | 150.73 | 477,728 |
| Jul 3, 2024 | 153.00 | 154.45 | 152.40 | 152.80 | 149.26 | 917,310 |
| Jul 2, 2024 | 155.30 | 155.30 | 152.60 | 152.60 | 149.07 | 835,698 |
| Jul 1, 2024 | 157.75 | 158.05 | 155.35 | 156.05 | 152.44 | 726,375 |
| Jun 28, 2024 | 156.00 | 157.55 | 155.20 | 156.55 | 152.93 | 917,211 |
| Jun 27, 2024 | 153.55 | 155.80 | 153.40 | 155.30 | 151.71 | 673,410 |
| Jun 26, 2024 | 155.00 | 156.85 | 153.05 | 153.40 | 149.85 | 1,071,390 |
| Jun 25, 2024 | 156.35 | 156.35 | 154.15 | 154.50 | 150.92 | 1,024,326 |
| Jun 24, 2024 | 155.30 | 157.25 | 155.20 | 156.35 | 152.73 | 1,418,764 |
| Jun 20, 2024 | 154.40 | 156.45 | 154.30 | 156.40 | 152.78 | 2,373,067 |
| Jun 19, 2024 | 155.00 | 155.60 | 154.05 | 154.25 | 150.68 | 2,179,745 |
| Jun 18, 2024 | 155.35 | 155.85 | 153.10 | 154.45 | 150.87 | 1,896,241 |
| Jun 17, 2024 | 155.05 | 155.50 | 153.00 | 154.95 | 151.36 | 1,062,931 |
| Jun 14, 2024 | 156.60 | 157.10 | 153.65 | 155.05 | 151.46 | 986,300 |
| Jun 13, 2024 | 154.10 | 156.25 | 153.10 | 156.20 | 152.58 | 2,143,798 |
| Jun 12, 2024 | 153.85 | 155.80 | 153.30 | 154.80 | 151.22 | 1,162,128 |
| Jun 11, 2024 | 156.05 | 156.35 | 152.60 | 153.05 | 149.51 | 1,492,708 |
| Jun 10, 2024 | 156.25 | 156.35 | 155.30 | 156.05 | 152.44 | 1,006,298 |
| Jun 7, 2024 | 157.05 | 157.25 | 155.30 | 157.10 | 153.46 | 944,865 |
| Jun 5, 2024 | 158.80 | 159.30 | 156.00 | 156.80 | 153.17 | 1,150,668 |
| Jun 4, 2024 | 159.50 | 160.75 | 157.60 | 158.20 | 154.54 | 1,068,112 |
| Jun 3, 2024 | 162.65 | 164.85 | 158.90 | 159.15 | 155.47 | 1,193,549 |
| May 31, 2024 | 159.10 | 160.85 | 158.30 | 160.85 | 157.13 | 4,305,197 |
| May 30, 2024 | 157.00 | 158.75 | 156.15 | 158.70 | 155.03 | 706,369 |
| May 29, 2024 | 159.55 | 159.75 | 157.10 | 157.30 | 153.66 | 980,813 |
| May 28, 2024 | 160.60 | 161.55 | 159.10 | 160.00 | 156.30 | 706,849 |
| May 27, 2024 | 159.55 | 160.60 | 158.80 | 160.60 | 156.88 | 530,388 |
| May 24, 2024 | 162.00 | 162.00 | 158.95 | 159.45 | 155.76 | 1,154,521 |
| May 23, 2024 | 164.25 | 164.85 | 162.05 | 162.25 | 158.49 | 1,159,758 |
| May 22, 2024 | 169.30 | 169.50 | 163.65 | 163.65 | 159.86 | 2,637,088 |
Related Tickers
OB7.F Woodbois Limited
0.0010
0.00%
ALRGR.PA Rougier S.A.
17.30
+0.58%
ST5.MU Steico SE
21.45
0.00%
WFSTF Western Forest Products Inc.
0.2943
0.00%
EVA Enviva Inc.
0.4198
0.00%
COR.LS Corticeira Amorim, S.G.P.S., S.A.
8.35
-1.65%
WBI.L Woodbois Limited
0.0640
+12.28%
UFPI UFP Industries, Inc.
97.69
-0.56%
SJ.TO Stella-Jones Inc.
75.19
+0.15%