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

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

Compare
12.05
-0.01
(-0.12%)
At close: April 4 at 8:05:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.0512.0512.0512.0512.05250
Apr 3, 202512.0612.0612.0612.0612.06-
Apr 2, 202512.3012.3012.3012.3012.30-
Apr 1, 202512.2012.2012.2012.2012.20-
Mar 31, 202512.3412.3412.3412.3412.34250
Mar 28, 202512.2612.2612.2612.2612.26-
Mar 27, 202512.2412.2412.2412.2412.24-
Mar 26, 202512.4012.4012.4012.4012.40-
Mar 25, 202512.3812.3812.3812.3812.38-
Mar 24, 202512.5312.5312.5312.5312.53-
Mar 21, 202512.9812.9812.4812.4812.482,500
Mar 20, 202512.9012.9012.9012.9012.90-
Mar 19, 202513.0213.0213.0213.0213.02-
Mar 18, 202513.0713.1013.0713.1013.108
Mar 17, 202512.9913.0412.9913.0413.041,070
Mar 14, 202512.8812.8812.8812.8812.8880
Mar 13, 202512.9312.9312.9312.9312.93-
Mar 12, 202513.0013.0013.0013.0013.00-
Mar 11, 202513.1913.1913.1913.1913.19-
Mar 10, 202513.4813.4813.1013.1013.10734
Mar 7, 202513.2713.2713.2713.2713.27-
Mar 6, 202513.4813.4813.2713.2713.27400
Mar 5, 202513.2313.2313.2313.2313.23-
Mar 4, 202513.2513.2513.2513.2513.25-
Mar 3, 202513.1513.3513.1513.3513.355,000
Feb 28, 202513.0513.0513.0513.0513.05-
Feb 27, 202513.1813.1813.1813.1813.18-
Feb 26, 202513.4813.4813.3013.3013.305,000
Feb 25, 202513.2413.2413.2413.2413.24-
Feb 24, 202513.4413.4413.4413.4413.44-
Feb 21, 202513.5513.5513.4613.4613.4627
Feb 20, 202513.2713.2713.2713.2713.27-
Feb 19, 202513.5213.5213.5213.5213.52-
Feb 18, 202513.6013.6013.5713.5713.57500
Feb 17, 202513.5213.5213.5213.5213.52200
Feb 14, 202513.6013.6013.6013.6013.60-
Feb 13, 202513.3413.5713.3413.5713.57150
Feb 12, 202513.1313.1313.1313.1313.13-
Feb 11, 202513.1613.1613.1613.1613.16-
Feb 10, 202513.0713.2413.0713.2413.24150
Feb 7, 202513.3113.3113.1213.1213.1234
Feb 6, 202513.4013.4013.3613.3613.362,000
Feb 5, 202513.2713.2713.2713.2713.27-
Feb 4, 202513.3113.3113.3113.3113.31-
Feb 3, 202513.0413.4113.0413.2613.262,711
Jan 31, 202512.9013.2012.8213.2013.20550
Jan 30, 202513.0713.0712.9612.9612.962,140
Jan 29, 202513.0713.0712.9912.9912.99125
Jan 28, 202512.8512.8512.8512.8512.85-
Jan 27, 202512.8112.8912.8112.8912.89500
Jan 24, 202512.5613.0012.5613.0013.00380
Jan 23, 202512.4112.5912.4112.5712.577,305
Jan 22, 202512.5212.5212.4312.4312.43500
Jan 21, 202512.3312.3312.3312.3312.33-
Jan 20, 202512.4212.4212.4212.4212.42-
Jan 17, 202512.2712.4112.2712.4112.4150
Jan 16, 202512.3512.3512.3412.3512.352,000
Jan 15, 202512.1812.1812.1812.1812.18-
Jan 14, 202512.5112.5112.5112.5112.51-
Jan 13, 202512.1612.1612.1612.1612.16-
Jan 10, 202512.2412.2412.2112.2112.21250
Jan 9, 202512.0612.0612.0612.0612.06-
Jan 8, 202512.2212.2212.2212.2212.22-
Jan 7, 202512.1812.1812.1812.1812.18-
Jan 6, 202512.2912.2912.2912.2912.29149
Jan 3, 202512.3512.3512.2612.2612.2610
Jan 2, 202512.2112.2712.2112.2712.27300
Dec 30, 202412.1012.2112.1012.2112.21100
Dec 27, 202411.7911.7911.7911.7911.79300
Dec 23, 202411.7611.7611.7611.7611.76-
Dec 20, 202411.7111.7111.7111.7111.71-
Dec 19, 202411.7611.7611.6611.6811.681,750
Dec 18, 202412.2012.2012.0712.0712.07100
Dec 17, 202412.1912.2512.1912.2312.231,240
Dec 16, 202412.1112.1712.1112.1712.17600
Dec 13, 202412.3412.3412.2612.2612.26300
Dec 12, 202412.4912.4912.4512.4512.45400
Dec 11, 202412.3112.3112.3112.3112.31-
Dec 10, 202412.5612.5612.3112.3112.312,340
Dec 9, 202412.4712.6312.4712.6312.6384
Dec 6, 202412.4612.5412.4612.5412.541,000
Dec 5, 202412.6112.6112.6112.6112.61-
Dec 4, 202412.3812.5812.3812.5812.5895
Dec 3, 202412.2912.2912.2912.2912.29-
Dec 2, 202412.1712.2612.1712.2612.26250
Nov 29, 202412.1012.2712.1012.2712.27200
Nov 28, 202412.2412.2412.2412.2412.24-
Nov 27, 202412.1912.1912.1912.1912.19-
Nov 26, 202412.4812.4812.4812.4812.48-
Nov 25, 202412.4012.5612.4012.5612.561
Nov 22, 202412.1612.2112.1612.2112.21409
Nov 21, 202412.2112.2112.2112.2112.21-
Nov 20, 202412.3112.3112.3112.3112.31-
Nov 19, 202412.2312.2312.2312.2312.23-
Nov 18, 202412.1512.1512.1512.1512.1565
Nov 15, 202411.9011.9011.9011.9011.90-
Nov 14, 202411.8311.9411.8311.9111.913,650
Nov 13, 202411.6011.6011.6011.6011.60-
Nov 12, 202411.8711.9111.8511.8511.851,925
Nov 11, 202412.0512.0511.9411.9411.947,295
Nov 8, 202412.1412.1412.1412.1412.14-
Nov 7, 202412.0112.0112.0112.0112.01-
Nov 6, 202412.2612.2612.0012.0012.0070
Nov 5, 202412.2712.2712.2712.2712.27400
Nov 4, 202412.0612.0612.0612.0612.0650
Nov 1, 202412.1512.1512.1512.1512.15-
Oct 31, 202412.1412.1412.1412.1412.14-
Oct 30, 202412.5112.5112.5012.5012.50500
Oct 29, 202412.6912.6912.6912.6912.69-
Oct 28, 202413.0913.0913.0913.0913.09-
Oct 25, 202412.0612.7512.0612.7512.75250
Oct 24, 202412.3512.3512.3512.3512.35-
Oct 23, 202412.3912.3912.3912.3912.39-
Oct 22, 202412.2212.2212.2212.2212.22-
Oct 21, 202412.2412.2412.2412.2412.24-
Oct 18, 202412.1312.2712.1312.2712.271,280
Oct 17, 202412.0712.1812.0712.1812.18100
Oct 16, 202412.3912.3912.1012.1012.10150
Oct 15, 202412.7712.7712.7712.7712.77-
Oct 14, 202412.8612.8612.8612.8612.86-
Oct 11, 202412.6912.7512.6912.7512.75150
Oct 10, 202412.9112.9112.7712.7712.77401
Oct 9, 202412.8412.8412.8412.8412.84490
Oct 8, 202412.9312.9312.9312.9312.93-
Oct 7, 202413.2513.2512.9912.9912.99220
Oct 4, 202413.1513.1513.1513.1513.15-
Oct 3, 202412.9312.9312.9312.9312.93-
Oct 2, 202412.9512.9512.9512.9512.95-
Oct 1, 202413.0713.0713.0713.0713.07-
Sep 30, 202413.0513.2313.0513.2313.2362
Sep 27, 202413.1413.1413.1413.1413.14-
Sep 26, 202413.0813.1313.0813.1313.131,370
Sep 25, 202412.8513.0012.8513.0013.00133
Sep 24, 202412.7012.7012.7012.7012.70-
Sep 23, 202412.6212.6612.6212.6612.66888
Sep 20, 202412.8812.8812.8812.8812.88-
Sep 19, 202412.7812.7812.7812.7812.78-
Sep 18, 202412.7512.7512.6512.6512.652,110
Sep 17, 202412.7312.7712.7312.7712.771,135
Sep 16, 202412.6912.6912.6912.6912.69-
Sep 13, 202412.6112.6712.6112.6712.6724
Sep 12, 202412.6012.6012.6012.6012.60-
Sep 11, 202412.4412.4412.4412.4412.44-
Sep 10, 202412.0912.0912.0912.0912.09-
Sep 9, 202412.2012.2012.2012.2012.20-
Sep 6, 202412.1512.1512.1512.1512.15-
Sep 5, 202412.0312.0312.0312.0312.03-
Sep 4, 202412.1712.1712.0612.0612.061,221
Sep 3, 202412.4312.4312.4312.4312.43-
Sep 2, 202412.5312.5312.4412.4412.446,445
Aug 30, 202412.2812.2812.2812.2812.28-
Aug 29, 202412.0512.2412.0512.2412.24300
Aug 28, 202412.0712.0712.0412.0412.04150
Aug 27, 202412.0212.0212.0212.0212.02-
Aug 26, 202412.1012.1012.0112.0112.01256
Aug 23, 202412.0112.0112.0112.0112.01-
Aug 22, 202412.2012.2012.2012.2012.20-
Aug 21, 202412.2312.2312.2312.2312.23-
Aug 20, 202412.2412.2412.2412.2412.24-
Aug 19, 202411.9711.9711.9711.9711.97-
Aug 16, 202412.0312.0312.0312.0312.03-
Aug 15, 202411.9211.9211.9211.9211.92-
Aug 14, 202411.9111.9111.9111.9111.91-
Aug 13, 202411.9111.9111.9111.9111.91-
Aug 12, 202411.8911.8911.8911.8911.89-
Aug 9, 202411.8811.8811.8811.8811.88-
Aug 8, 202411.8711.8711.8711.8711.87-
Aug 7, 202411.9511.9511.9511.9511.95-
Aug 6, 202412.1112.1112.1112.1112.11-
Aug 5, 202411.8211.8211.8211.8211.82-
Aug 2, 202412.2412.2412.2412.2412.24-
Aug 1, 202412.5412.5412.5012.5012.501,000
Jul 31, 202412.5312.6912.5312.6912.69254
Jul 30, 202412.3512.3812.3512.3812.38250
Jul 29, 202412.3512.3512.3512.3512.35-
Jul 26, 202412.8612.8612.3812.3812.38810
Jul 25, 202412.7812.9512.7212.9512.951,865
Jul 24, 202412.9612.9612.8912.9012.903,360
Jul 23, 202413.2813.2813.0613.0613.06100
Jul 22, 202413.0213.2813.0213.2813.28400
Jul 19, 202413.3513.3513.0013.0013.0040
Jul 18, 202413.3013.3013.3013.3013.30-
Jul 17, 202413.3613.3613.2713.2713.278
Jul 16, 202413.1613.2613.1613.2613.261,540
Jul 15, 202413.5513.5513.2013.2013.20300
Jul 12, 202413.2313.2313.2313.2313.23-
Jul 11, 202413.4113.4113.2213.2413.241,593
Jul 10, 202413.3413.3913.3413.3413.3415,149
Jul 9, 202413.3013.3013.3013.3013.30-
Jul 8, 202413.2613.3213.2513.3213.323,502
Jul 5, 202413.6013.6013.6013.6013.60-
Jul 4, 202413.4713.4713.4713.4713.47-
Jul 3, 202413.4513.4513.4513.4513.45-
Jul 2, 202413.6113.6113.6113.6113.61-
Jul 1, 202413.9713.9713.9713.9713.97-
Jun 28, 202413.6313.6313.6313.6313.63-
Jun 27, 202413.6013.6013.6013.6013.60-
Jun 26, 202413.8113.8113.8113.8113.81-
Jun 25, 202413.8913.8913.7713.7713.7750
Jun 24, 202413.7813.9413.7813.9413.941,605
Jun 21, 202413.9313.9313.9313.9313.93-
Jun 20, 202413.7813.7813.7813.7813.78-
Jun 19, 202413.7813.7813.7813.7813.78-
Jun 18, 202413.8213.8213.7713.7713.77510
Jun 17, 202413.7713.7713.7713.7713.774
Jun 14, 202413.9013.9013.9013.9013.90-
Jun 13, 202413.8013.8013.8013.8013.80-
Jun 12, 202413.5713.5713.5713.5713.57-
Jun 11, 202413.7713.7713.7713.7713.77-
Jun 10, 202413.6813.6813.6613.6613.6675
Jun 7, 202413.8813.8813.8813.8813.88-
Jun 6, 202413.8413.8413.8413.8413.84-
Jun 5, 202413.9413.9413.9413.9413.94-
Jun 4, 202413.9813.9913.9513.9913.991,260
Jun 3, 202414.1814.1814.1814.1814.18-
May 31, 202413.8113.8113.8113.8113.81-
May 30, 202413.6013.6013.6013.6013.60-
May 29, 202413.9013.9013.9013.9013.90-
May 28, 202413.8013.8013.8013.8013.80-
May 27, 202413.7713.8413.7713.8413.84108
May 24, 202413.8413.8413.7313.7313.73700
May 23, 202414.2314.2314.1014.1114.11932
May 22, 202414.5614.5614.5614.5614.56-
May 21, 202414.4614.6014.4614.6014.6050
May 20, 202414.3114.3114.3114.3114.31-
May 17, 202414.2414.2414.2414.2414.24-
May 16, 202414.4414.4414.4414.4414.44-
May 15, 202414.3314.5814.3314.4514.452,660
May 14, 202414.0514.3014.0514.3014.30608
May 13, 202414.1514.1514.1514.1514.15-
May 10, 202414.0614.0614.0614.0614.06-
May 9, 202413.7813.7813.7813.7813.78-
May 8, 202414.0714.0713.8013.8613.868,350
May 7, 202413.9313.9313.9313.9313.93-
May 6, 202413.9314.0113.9013.9913.99791
May 3, 202413.9214.2013.9214.2014.2080
May 2, 202413.6013.6013.6013.6013.60140
Apr 30, 202413.7013.7013.7013.7013.70-
Apr 29, 202413.5613.6013.5613.6013.6030
Apr 26, 202413.6413.6413.6013.6013.6023
Apr 25, 202413.3113.3113.3113.3113.31-
Apr 24, 202413.3913.3913.3913.3913.39-
Apr 23, 202413.3113.4413.3113.4413.44300
Apr 22, 202413.1613.1613.1613.1613.16-
Apr 19, 202412.8412.8412.8412.8412.84-
Apr 18, 202413.0713.0713.0713.0713.07-
Apr 17, 202413.0913.0913.0913.0913.09-
Apr 16, 202413.2813.3513.2813.3513.351,195
Apr 15, 202413.4113.4113.4113.4113.41-
Apr 12, 202413.7013.7013.4013.4013.40295
Apr 11, 202413.7413.7413.7413.7413.74-
Apr 10, 202413.8613.9213.8613.9213.92351
Apr 9, 202413.7813.7813.7813.7813.78-
Apr 8, 202413.7713.7813.7713.7813.78250
Apr 5, 202413.6513.6513.6513.6513.65-
Apr 4, 202413.8513.8513.8513.8513.85-