Svenska Cellulosa Aktiebolaget SCA (publ) (BST:SCA)
Germany
· Delayed Price · Currency is EUR 11.26
+0.13 (1.17%)
At close: Dec 4, 2025
BST:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.04 | 11.26 | 11.04 | 11.26 | 11.26 | 1.17% | 250 |
| Dec 3, 2025 | 10.96 | 11.18 | 10.96 | 11.13 | 11.13 | 1.60% | - |
| Dec 2, 2025 | 11.03 | 11.06 | 10.95 | 10.95 | 10.95 | -0.68% | 660 |
| Dec 1, 2025 | 11.02 | 11.10 | 11.02 | 11.03 | 11.03 | -1.03% | - |
| Nov 28, 2025 | 11.03 | 11.15 | 11.03 | 11.14 | 11.14 | 0.09% | - |
| Nov 27, 2025 | 10.93 | 11.13 | 10.93 | 11.13 | 11.13 | 1.04% | - |
| Nov 26, 2025 | 11.08 | 11.08 | 10.99 | 11.02 | 11.02 | -0.41% | - |
| Nov 25, 2025 | 10.86 | 11.06 | 10.86 | 11.06 | 11.06 | 1.84% | - |
| Nov 24, 2025 | 10.99 | 11.01 | 10.86 | 10.86 | 10.86 | 1.50% | - |
| Nov 21, 2025 | 10.59 | 10.70 | 10.59 | 10.70 | 10.70 | -0.56% | - |
| Nov 20, 2025 | 10.85 | 10.88 | 10.76 | 10.76 | 10.76 | -1.19% | 100 |
| Nov 19, 2025 | 10.77 | 10.89 | 10.77 | 10.89 | 10.89 | -0.09% | - |
| Nov 18, 2025 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | -1.98% | - |
| Nov 17, 2025 | 10.94 | 11.12 | 10.94 | 11.12 | 11.12 | 0.36% | - |
| Nov 14, 2025 | 11.45 | 11.45 | 11.08 | 11.08 | 11.08 | -4.03% | 4,000 |
| Nov 13, 2025 | 11.56 | 11.58 | 11.52 | 11.55 | 11.55 | 0.09% | - |
| Nov 12, 2025 | 11.63 | 11.69 | 11.54 | 11.54 | 11.54 | -0.65% | 200 |
| Nov 11, 2025 | 11.47 | 11.61 | 11.47 | 11.61 | 11.61 | 1.26% | - |
| Nov 10, 2025 | 11.21 | 11.47 | 11.21 | 11.47 | 11.47 | 2.32% | - |
| Nov 7, 2025 | 11.35 | 11.42 | 11.21 | 11.21 | 11.21 | -1.28% | 90 |
| Nov 6, 2025 | 11.30 | 11.43 | 11.30 | 11.35 | 11.35 | -0.09% | - |
| Nov 5, 2025 | 11.11 | 11.36 | 11.11 | 11.36 | 11.36 | 1.56% | 760 |
| Nov 4, 2025 | 11.45 | 11.45 | 11.19 | 11.19 | 11.19 | -2.14% | - |
| Nov 3, 2025 | 11.54 | 11.54 | 11.43 | 11.43 | 11.43 | -0.22% | - |
| Oct 31, 2025 | 11.58 | 11.63 | 11.46 | 11.46 | 11.46 | -0.74% | 171 |
| Oct 30, 2025 | 11.47 | 11.54 | 11.47 | 11.54 | 11.54 | 0.04% | 200 |
| Oct 29, 2025 | 11.50 | 11.62 | 11.50 | 11.54 | 11.54 | -0.09% | - |
| Oct 28, 2025 | 11.46 | 11.55 | 11.40 | 11.55 | 11.55 | 0.13% | 260 |
| Oct 27, 2025 | 11.82 | 11.82 | 11.53 | 11.53 | 11.53 | -1.75% | 70 |
| Oct 24, 2025 | 11.48 | 11.74 | 11.48 | 11.74 | 11.74 | 1.25% | 130 |
| Oct 23, 2025 | 11.31 | 11.59 | 11.31 | 11.59 | 11.59 | 1.80% | - |
| Oct 22, 2025 | 11.27 | 11.39 | 11.27 | 11.39 | 11.39 | 1.70% | 130 |
| Oct 21, 2025 | 11.25 | 11.27 | 11.20 | 11.20 | 11.20 | -0.80% | 465 |
| Oct 20, 2025 | 11.09 | 11.29 | 11.09 | 11.29 | 11.29 | 0.36% | - |
| Oct 17, 2025 | 11.00 | 11.25 | 10.98 | 11.25 | 11.25 | 2.18% | 697 |
| Oct 16, 2025 | 10.92 | 11.05 | 10.92 | 11.01 | 11.01 | -0.45% | - |
| Oct 15, 2025 | 10.92 | 11.06 | 10.92 | 11.06 | 11.06 | 1.89% | 1,064 |
| Oct 14, 2025 | 10.79 | 11.05 | 10.79 | 10.85 | 10.85 | - | 100 |
| Oct 13, 2025 | 10.73 | 10.89 | 10.73 | 10.85 | 10.85 | -0.60% | - |
| Oct 10, 2025 | 10.90 | 11.03 | 10.90 | 10.92 | 10.92 | -0.91% | 400 |
| Oct 9, 2025 | 10.99 | 11.05 | 10.99 | 11.02 | 11.02 | -0.18% | 210 |
| Oct 8, 2025 | 11.16 | 11.16 | 11.03 | 11.04 | 11.04 | -1.34% | 110 |
| Oct 7, 2025 | 11.20 | 11.22 | 11.12 | 11.19 | 11.19 | 0.54% | - |
| Oct 6, 2025 | 11.45 | 11.45 | 11.08 | 11.13 | 11.13 | -2.75% | - |
| Oct 3, 2025 | 11.38 | 11.44 | 11.35 | 11.44 | 11.44 | 0.66% | - |
| Oct 2, 2025 | 11.34 | 11.44 | 11.34 | 11.37 | 11.37 | 0.26% | - |
| Oct 1, 2025 | 11.21 | 11.42 | 11.21 | 11.34 | 11.34 | 1.61% | - |
| Sep 30, 2025 | 11.20 | 11.26 | 11.16 | 11.16 | 11.16 | - | 67 |
| Sep 29, 2025 | 11.16 | 11.28 | 11.16 | 11.16 | 11.16 | 0.68% | 121 |
| Sep 26, 2025 | 11.11 | 11.19 | 11.08 | 11.08 | 11.08 | -1.03% | - |