Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden
· Delayed Price · Currency is SEK 123.65
+0.90 (0.73%)
Sep 29, 2025, 4:21 PM CET
STO:SCA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 123.00 | 124.45 | 122.95 | 123.60 | 123.60 | 0.69% | 453,046 |
| Sep 26, 2025 | 123.10 | 123.65 | 122.10 | 122.75 | 122.75 | -0.04% | 647,581 |
| Sep 25, 2025 | 124.60 | 125.30 | 122.70 | 122.80 | 122.80 | -1.52% | 1,289,357 |
| Sep 24, 2025 | 124.00 | 124.90 | 123.65 | 124.70 | 124.70 | 0.08% | 797,785 |
| Sep 23, 2025 | 122.85 | 124.95 | 122.60 | 124.60 | 124.60 | 1.10% | 798,339 |
| Sep 22, 2025 | 122.10 | 123.55 | 121.75 | 123.25 | 123.25 | 1.11% | 1,346,116 |
| Sep 19, 2025 | 122.20 | 124.20 | 121.35 | 121.90 | 121.90 | -0.08% | 2,119,834 |
| Sep 18, 2025 | 124.05 | 124.50 | 122.00 | 122.00 | 122.00 | -1.85% | 1,106,857 |
| Sep 17, 2025 | 124.95 | 126.45 | 124.30 | 124.30 | 124.30 | -0.56% | 1,300,782 |
| Sep 16, 2025 | 123.85 | 126.30 | 123.55 | 125.00 | 125.00 | 0.93% | 1,430,132 |
| Sep 15, 2025 | 123.65 | 125.45 | 123.20 | 123.85 | 123.85 | 0.53% | 1,004,136 |
| Sep 12, 2025 | 124.10 | 124.70 | 123.15 | 123.20 | 123.20 | -0.77% | 790,287 |
| Sep 11, 2025 | 125.05 | 125.20 | 123.20 | 124.15 | 124.15 | -0.72% | 905,946 |
| Sep 10, 2025 | 125.75 | 127.70 | 124.40 | 125.05 | 125.05 | -0.60% | 1,202,955 |
| Sep 9, 2025 | 127.30 | 128.50 | 125.45 | 125.80 | 125.80 | -1.06% | 928,780 |
| Sep 8, 2025 | 127.15 | 127.50 | 125.95 | 127.15 | 127.15 | 0.08% | 770,509 |
| Sep 5, 2025 | 126.25 | 127.90 | 125.95 | 127.05 | 127.05 | 0.87% | 790,452 |
| Sep 4, 2025 | 127.25 | 129.00 | 125.55 | 125.95 | 125.95 | -0.87% | 693,565 |
| Sep 3, 2025 | 127.00 | 128.35 | 126.85 | 127.05 | 127.05 | 0.36% | 689,946 |
| Sep 2, 2025 | 128.15 | 129.15 | 126.25 | 126.60 | 126.60 | -1.48% | 943,564 |
| Sep 1, 2025 | 128.90 | 129.70 | 127.95 | 128.50 | 128.50 | -0.16% | 578,884 |
| Aug 29, 2025 | 130.35 | 130.55 | 128.65 | 128.70 | 128.70 | -0.27% | 897,332 |
| Aug 28, 2025 | 130.35 | 131.30 | 129.00 | 129.05 | 129.05 | -0.85% | 633,305 |
| Aug 27, 2025 | 132.15 | 132.70 | 130.00 | 130.15 | 130.15 | -1.29% | 590,965 |
| Aug 26, 2025 | 132.85 | 133.30 | 131.85 | 131.85 | 131.85 | -0.45% | 1,392,891 |
| Aug 25, 2025 | 133.45 | 134.05 | 132.45 | 132.45 | 132.45 | -0.75% | 795,875 |
| Aug 22, 2025 | 129.95 | 133.70 | 129.80 | 133.45 | 133.45 | 2.85% | 1,388,497 |
| Aug 21, 2025 | 128.55 | 130.30 | 127.85 | 129.75 | 129.75 | 0.93% | 1,364,164 |
| Aug 20, 2025 | 128.10 | 129.20 | 127.15 | 128.55 | 128.55 | 0.16% | 735,971 |
| Aug 19, 2025 | 125.90 | 128.45 | 125.70 | 128.35 | 128.35 | 2.19% | 818,638 |
| Aug 18, 2025 | 127.55 | 127.55 | 125.10 | 125.60 | 125.60 | -1.37% | 1,011,363 |
| Aug 15, 2025 | 127.45 | 128.30 | 127.15 | 127.35 | 127.35 | 0.43% | 1,223,643 |
| Aug 14, 2025 | 128.60 | 129.35 | 126.55 | 126.80 | 126.80 | -1.63% | 1,284,517 |
| Aug 13, 2025 | 129.45 | 129.55 | 128.35 | 128.90 | 128.90 | -0.04% | 702,872 |
| Aug 12, 2025 | 129.85 | 130.10 | 128.45 | 128.95 | 128.95 | -0.35% | 517,116 |
| Aug 11, 2025 | 131.80 | 132.10 | 129.15 | 129.40 | 129.40 | -1.56% | 640,736 |
| Aug 8, 2025 | 130.35 | 131.90 | 130.35 | 131.45 | 131.45 | 1.31% | 812,237 |
| Aug 7, 2025 | 126.40 | 130.55 | 126.40 | 129.75 | 129.75 | 2.61% | 1,019,591 |
| Aug 6, 2025 | 124.85 | 127.35 | 124.40 | 126.45 | 126.45 | 1.32% | 1,440,295 |
| Aug 5, 2025 | 123.45 | 125.10 | 123.35 | 124.80 | 124.80 | 1.67% | 902,700 |
| Aug 4, 2025 | 122.80 | 123.45 | 121.85 | 122.75 | 122.75 | 0.16% | 888,655 |
| Aug 1, 2025 | 122.50 | 123.60 | 121.90 | 122.55 | 122.55 | -0.24% | 961,693 |
| Jul 31, 2025 | 124.45 | 125.50 | 122.75 | 122.85 | 122.85 | -2.65% | 1,585,459 |
| Jul 30, 2025 | 129.80 | 129.90 | 126.20 | 126.20 | 126.20 | -2.28% | 1,273,862 |
| Jul 29, 2025 | 128.20 | 129.15 | 126.45 | 129.15 | 129.15 | 0.58% | 828,765 |
| Jul 28, 2025 | 131.60 | 131.60 | 127.40 | 128.40 | 128.40 | -1.31% | 1,533,844 |
| Jul 25, 2025 | 127.00 | 130.10 | 126.20 | 130.10 | 130.10 | 5.64% | 2,643,298 |
| Jul 24, 2025 | 125.00 | 125.00 | 122.40 | 123.15 | 123.15 | -0.69% | 1,829,873 |
| Jul 23, 2025 | 123.90 | 124.45 | 123.05 | 124.00 | 124.00 | 1.35% | 1,071,148 |
| Jul 22, 2025 | 122.50 | 122.60 | 121.00 | 122.35 | 122.35 | - | 751,824 |