UK markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
153.80-0.72 (-0.46%)
At close: 07:01AM GMT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023155.70155.90153.75154.74154.74364,442
04 Dec 2023157.23157.20155.70156.05156.051,756,658
01 Dec 2023156.52159.45156.80157.40157.40228,464
30 Nov 2023159.85159.85153.45155.84155.84819,705
29 Nov 2023158.73159.60158.10158.97158.97148,300
28 Nov 2023158.32159.70157.92158.80158.801,905,542
27 Nov 2023158.73158.60157.25157.94157.942,951,264
24 Nov 2023159.23159.50158.25158.35158.35182,922
23 Nov 2023158.82159.50157.90158.80158.8068,343
22 Nov 2023161.35162.50157.55158.30158.30255,801
21 Nov 2023160.85162.25160.40161.36161.36131,930
20 Nov 2023161.57162.75160.65161.30161.30240,844
17 Nov 2023157.82162.70158.15161.45161.45466,692
16 Nov 2023158.63159.50156.10157.53157.53364,899
15 Nov 2023159.55160.50157.95159.17159.17663,968
14 Nov 2023155.85159.50154.60159.50159.50195,348
13 Nov 2023155.85156.50154.50155.42155.42115,754
10 Nov 2023156.20156.15154.07155.90155.90156,963
09 Nov 2023158.52158.82156.15157.63157.6357,865
08 Nov 2023156.07159.00155.40155.96155.96185,331
07 Nov 2023157.07157.60156.10156.66156.66194,061
06 Nov 2023155.65157.60153.85157.40157.40156,212
03 Nov 2023155.13155.95154.35155.25155.25394,484
02 Nov 2023155.15156.20154.60154.70154.701,231,225
01 Nov 2023153.05154.70152.75152.75152.75285,495
31 Oct 2023152.77154.05152.00152.75152.75173,262
30 Oct 2023153.40154.50152.05152.60152.60594,402
27 Oct 2023149.40154.20148.45150.71150.711,120,924
26 Oct 2023147.07150.30147.30149.25149.25277,344
25 Oct 2023148.05151.60146.90148.29148.29188,175
24 Oct 2023144.25148.50144.15148.00148.00769,199
23 Oct 2023147.25147.10143.05146.50146.50221,633
20 Oct 2023152.73152.95146.45152.55152.55392,604
19 Oct 2023154.68155.40153.30154.52154.52261,910
18 Oct 2023160.27160.37155.00155.22155.22769,372
17 Oct 2023159.60161.80157.95159.85159.851,075,764
16 Oct 2023159.07160.60158.85159.93159.93118,101
13 Oct 2023158.18159.40157.45157.88157.88355,612
12 Oct 2023160.48162.35158.67160.69160.69288,198
11 Oct 2023155.80159.75155.17159.26159.26729,725
10 Oct 2023154.23156.40154.20154.95154.95165,554
09 Oct 2023150.88153.55151.00152.71152.71163,879
06 Oct 2023149.98151.81149.30150.06150.06103,244
05 Oct 2023148.38149.60147.60148.80148.80142,137
04 Oct 2023143.27148.40143.20147.35147.35145,990
03 Oct 2023147.18147.55144.11144.11144.11127,340
02 Oct 2023150.07152.20146.95147.50147.50235,239
29 Sept 2023147.80151.80147.55150.77150.77223,629
28 Sept 2023144.25147.19143.70144.20144.2084,165
27 Sept 2023145.93145.95143.55144.11144.11420,464
26 Sept 2023146.10146.30145.20145.75145.75312,895
25 Sept 2023145.82147.15145.45146.41146.4193,066
22 Sept 2023149.07149.20145.40146.01146.01189,603
21 Sept 2023149.25151.50148.60150.64150.641,633,502
20 Sept 2023148.05149.95147.65149.71149.712,810,708
19 Sept 2023148.02150.40148.04148.05148.05104,776
18 Sept 2023148.23149.45147.65148.10148.1054,704
15 Sept 2023146.23149.75146.05149.00149.00574,941
14 Sept 2023142.18145.25142.65144.92144.92194,652
13 Sept 2023142.48142.90140.65142.30142.30467,090
12 Sept 2023143.77144.00142.25142.70142.70178,920
11 Sept 2023143.18144.60143.35144.35144.35105,922
08 Sept 2023145.23145.30142.90143.35143.3591,807
07 Sept 2023146.13146.55143.50144.25144.2565,336
06 Sept 2023146.20146.50144.15146.50146.50319,949
05 Sept 2023145.85147.70145.12146.02146.0262,726
04 Sept 2023146.50147.10145.65145.86145.8626,022
01 Sept 2023145.43147.10145.62145.87145.87129,925
31 Aug 2023145.38146.90145.40146.00146.00274,840
30 Aug 2023142.57145.35143.35144.95144.9595,880
29 Aug 2023140.43143.00141.25141.90141.90154,704
25 Aug 2023137.82141.30138.00141.23141.23350,530
24 Aug 2023139.30141.25138.15138.20138.2010,274
23 Aug 2023139.05139.25138.30138.95138.95159,900
22 Aug 2023139.07140.30138.50138.76138.7653,506
21 Aug 2023136.02139.95136.50138.09138.09124,678
18 Aug 2023136.93137.45135.25136.69136.69114,514
17 Aug 2023135.30139.10135.75137.58137.58206,897
16 Aug 2023134.27135.75134.10135.21135.21633,993
15 Aug 2023134.27135.60133.35134.75134.75255,319
14 Aug 2023134.57135.80133.90135.70135.7036,397
11 Aug 2023137.55137.66134.85136.32136.32180,602
10 Aug 2023137.20138.05136.80137.84137.84166,206
09 Aug 2023136.40137.55136.50136.90136.90123,118
08 Aug 2023136.32136.35135.40135.86135.86152,148
07 Aug 2023137.52138.45136.45136.74136.7416,144
04 Aug 2023136.15138.05135.20138.05138.0547,405
03 Aug 2023136.40136.79135.30135.87135.8786,294
02 Aug 2023138.30138.70136.97137.75137.75160,911
01 Aug 2023139.48140.30138.60139.50139.50461,115
31 Jul 2023139.23140.10138.60139.51139.5134,015
28 Jul 2023140.75140.80139.15139.42139.4229,509
27 Jul 2023139.70141.95139.40141.70141.70512,451
26 Jul 2023138.52139.55137.40139.20139.20537,734
25 Jul 2023132.27138.50132.10138.45138.45351,378
24 Jul 2023131.40133.15129.95132.10132.10398,042
21 Jul 2023140.48140.90130.60132.30132.30608,375
20 Jul 2023143.05144.00141.70142.65142.65194,485
19 Jul 2023143.20144.15142.85143.20143.20102,902
18 Jul 2023141.40142.85140.65142.85142.8586,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...