UK markets close in 7 hours 52 minutes

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

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
156.90+2.47 (+1.60%)
As of 08:23AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024156.20157.70156.20156.90156.9011,380
24 Apr 2024156.05156.00154.40154.43154.431,761,560
23 Apr 2024155.57156.00154.70155.57155.57248,657
22 Apr 2024153.80156.15153.55155.45155.456,159,832
19 Apr 2024150.82153.80150.85152.63152.63169,875
18 Apr 2024152.43152.35150.75152.10152.10116,050
17 Apr 2024149.65153.60148.60153.07153.07153,734
16 Apr 2024154.05155.40152.90154.05154.0576,965
15 Apr 2024156.18156.80154.85156.18156.18102,430
12 Apr 2024158.65159.35154.95155.10155.10879,868
11 Apr 2024158.57159.85157.10158.65158.651,808,614
10 Apr 2024159.48160.60157.80159.48159.48688,977
09 Apr 2024158.80160.15157.75158.80158.80506,935
08 Apr 2024159.15159.50157.30157.48157.483,066,074
05 Apr 2024157.80159.30157.40157.80157.8078,727
04 Apr 2024161.38161.90156.40159.35159.35221,758
03 Apr 2024161.52162.80160.10161.65161.65197,455
02 Apr 2024165.63166.80160.35161.20161.2013,076,408
28 Mar 2024163.95164.75162.65162.57162.57315,806
27 Mar 2024164.55166.80159.75162.57162.57353,513
26 Mar 2024159.98164.90159.90164.93164.9318,815,420
25 Mar 2024159.73161.50159.60161.45161.45483,901
25 Mar 20242.75 Dividend
22 Mar 2024160.68163.00158.55161.65158.90329,716
21 Mar 2024157.88162.65156.80161.75159.00311,977
20 Mar 2024153.32156.70152.95156.32153.67131,230
19 Mar 2024151.63153.80151.00153.15150.544,780,612
18 Mar 2024153.00153.10151.45153.00150.401,273,758
15 Mar 2024152.25154.10152.10153.82151.2180,493
14 Mar 2024152.23155.90151.74152.20149.61283,898
13 Mar 2024149.55152.65148.00152.65150.055,195,955
12 Mar 2024146.73149.60146.25148.25145.7311,813,196
11 Mar 2024144.18146.46143.81145.70143.22316,734
08 Mar 2024144.18145.55142.95145.52143.05568,156
07 Mar 2024139.95145.55139.65144.40141.94276,958
06 Mar 2024142.40144.20142.10142.35139.93824,751
05 Mar 2024144.07143.95141.55142.38139.9555,209
04 Mar 2024146.90147.04142.25143.85141.40197,034
01 Mar 2024147.15147.40144.74147.07144.57249,363
29 Feb 2024146.38147.20145.95146.38143.88512,649
28 Feb 2024145.18146.90144.85146.70144.20377,263
27 Feb 2024139.90145.20139.65144.30141.851,527,699
26 Feb 2024141.50141.80139.40139.90137.5268,915
23 Feb 2024141.15142.25140.40141.32138.92390,783
22 Feb 2024143.82144.10140.83142.27139.8566,812
21 Feb 2024142.63143.15141.85142.63140.20680,782
20 Feb 2024141.45143.30141.20141.75139.34305,831
19 Feb 2024139.15142.70139.20142.20139.78245,989
16 Feb 2024139.13140.85138.85139.25136.884,069,234
15 Feb 2024136.63139.10136.25137.95135.6091,544
14 Feb 2024136.80137.41135.65136.57134.25347,314
13 Feb 2024140.93141.20136.05136.38134.05191,711
12 Feb 2024139.35141.25139.05140.80138.40825,691
09 Feb 2024139.77139.70137.95138.20135.85139,760
08 Feb 2024142.15142.30138.85139.23136.86228,952
07 Feb 2024140.90143.75140.80142.77140.35168,024
06 Feb 2024140.70141.10138.85140.85138.4595,548
05 Feb 2024140.60141.30139.40140.60138.21252,841
02 Feb 2024139.82142.40138.20141.35138.951,309,955
01 Feb 2024141.68141.85137.50140.05137.67537,705
31 Jan 2024141.60143.10140.50141.60139.19583,081
30 Jan 2024144.93144.30140.50140.95138.55807,050
29 Jan 2024139.43145.05137.30143.77141.33565,625
26 Jan 2024132.75139.95130.05137.15134.821,768,915
25 Jan 2024139.40140.80127.90135.32133.021,204,445
24 Jan 2024141.73142.00140.10141.25138.85124,118
23 Jan 2024139.60141.35138.85139.60137.23109,449
22 Jan 2024139.32139.50137.70139.00136.64278,293
19 Jan 2024141.35140.90138.15139.10136.73423,092
18 Jan 2024140.65141.60139.65141.65139.241,276,448
17 Jan 2024140.07141.40139.75141.30138.901,391,893
16 Jan 2024143.27144.05142.39142.70140.274,080,521
15 Jan 2024145.45146.80144.29145.05142.58253,595
12 Jan 2024144.40145.90143.25145.70143.22306,897
11 Jan 2024146.23146.30143.05143.93141.48578,144
10 Jan 2024148.68150.45144.85145.02142.561,037,948
09 Jan 2024151.18151.30148.30150.25147.69478,529
08 Jan 2024152.45154.65151.05152.32149.73290,539
05 Jan 2024152.13152.61151.40151.88149.29272,165
04 Jan 2024151.55152.95151.45151.88149.29539,487
03 Jan 2024152.65152.90150.80151.40148.822,094,422
02 Jan 2024151.68153.15151.35152.48149.88572,424
29 Dec 2023151.68152.60150.50151.85149.27115,529
28 Dec 2023151.65152.32150.80152.35149.7676,778
27 Dec 2023152.55153.30150.85152.13149.54105,687
22 Dec 2023152.55153.25152.30152.63150.0341,552
21 Dec 2023153.45154.30151.75152.50149.91204,822
20 Dec 2023154.82155.00153.65153.75151.13199,038
19 Dec 2023153.10155.80152.75154.63151.99708,482
18 Dec 2023153.52155.30152.80154.05151.431,927,980
15 Dec 2023151.88154.05151.20153.45150.84226,805
14 Dec 2023152.73153.60148.45149.75147.20329,383
13 Dec 2023152.02152.80150.50150.73148.16729,746
12 Dec 2023149.32153.50148.35151.40148.82335,035
11 Dec 2023156.20158.65155.95157.93155.24522,169
08 Dec 2023156.60158.00156.30156.55153.89119,526
07 Dec 2023155.38156.55152.70155.23152.58538,481
06 Dec 2023155.23156.50154.50155.63152.98206,409
05 Dec 2023155.70155.90153.75154.07151.45364,442
04 Dec 2023157.23157.20155.70157.15154.481,756,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...