UK markets close in 2 hours 26 minutes

Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
153.20+1.20 (+0.79%)
As of 03:03PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024151.20153.75150.50153.20153.20533,316
18 Apr 2024152.00152.40150.60152.00152.001,071,412
17 Apr 2024149.55153.70148.60151.90151.901,552,931
16 Apr 2024154.10155.50152.85154.85154.851,135,296
15 Apr 2024156.20157.00154.85155.65155.651,292,797
12 Apr 2024158.95159.55154.95155.30155.301,480,321
11 Apr 2024158.50159.95157.00158.00158.00940,876
10 Apr 2024159.50160.60157.70158.90158.90988,832
09 Apr 2024159.00160.10157.65158.70158.701,045,557
08 Apr 2024159.15159.70157.20158.60158.60927,023
05 Apr 2024157.90159.45157.00159.05159.051,092,774
04 Apr 2024161.10161.90156.40159.05159.052,606,266
03 Apr 2024161.20162.95160.05160.60160.601,842,060
02 Apr 2024165.65166.90160.35160.50160.501,547,752
28 Mar 2024163.70165.05162.55164.30164.30899,826
27 Mar 2024164.15167.05159.40163.00163.001,837,070
26 Mar 2024160.05165.45159.45164.00164.003,236,262
25 Mar 2024159.60161.60159.50160.15160.151,532,304
25 Mar 20242.75 Dividend
22 Mar 2024160.80163.10158.55162.30159.552,198,993
21 Mar 2024157.55162.70156.75161.40158.672,419,877
20 Mar 2024153.25156.80152.90156.55153.901,464,784
19 Mar 2024151.65153.80150.95153.25150.651,697,053
18 Mar 2024153.00153.35151.45151.95149.381,290,051
15 Mar 2024152.05154.20152.05152.85150.261,946,797
14 Mar 2024152.45156.30151.10151.75149.182,095,283
13 Mar 2024149.70152.70147.95152.50149.922,089,863
12 Mar 2024146.70149.65146.25148.95146.432,494,824
11 Mar 2024144.30146.55143.65146.45143.97973,189
08 Mar 2024144.30145.70142.40145.05142.591,099,164
07 Mar 2024140.00145.80139.45144.30141.851,897,269
06 Mar 2024142.45144.20142.00142.35139.94988,732
05 Mar 2024144.10144.15140.90142.50140.091,114,690
04 Mar 2024147.00147.30141.50144.15141.712,518,108
01 Mar 2024147.35147.55145.70146.70144.21752,380
29 Feb 2024146.30147.30145.80146.65144.172,923,512
28 Feb 2024145.20146.95144.85146.20143.721,504,378
27 Feb 2024139.65145.15139.50144.75142.301,523,013
26 Feb 2024141.35141.95139.40139.55137.19814,092
23 Feb 2024140.85142.40140.15141.15138.761,184,947
22 Feb 2024143.80144.60140.85140.85138.461,217,577
21 Feb 2024142.50143.30141.80142.90140.48980,359
20 Feb 2024141.20143.40140.70142.30139.891,032,837
19 Feb 2024139.40143.00139.00142.15139.741,307,875
16 Feb 2024138.85140.90138.70139.85137.481,428,558
15 Feb 2024136.40139.10136.10138.60136.251,222,297
14 Feb 2024136.75137.65135.50136.35134.04947,835
13 Feb 2024141.20141.20135.90136.70134.381,294,809
12 Feb 2024139.45141.25139.00141.20138.811,061,267
09 Feb 2024139.70140.00137.85139.45137.091,145,163
08 Feb 2024142.25142.40138.85139.70137.331,276,717
07 Feb 2024140.80143.85140.50142.25139.842,434,193
06 Feb 2024140.45141.25138.80141.10138.711,524,532
05 Feb 2024140.70141.45139.40139.45137.091,156,069
02 Feb 2024138.20142.40138.20140.80138.412,908,337
01 Feb 2024141.50142.35137.45140.35137.973,088,243
31 Jan 2024141.85143.20140.55142.05139.641,788,175
30 Jan 2024143.00145.50140.50140.85138.462,385,125
29 Jan 2024139.35145.10137.20145.00142.544,348,410
26 Jan 2024132.00140.40129.95138.05135.715,602,837
25 Jan 2024139.50140.85127.45135.50133.209,469,640
24 Jan 2024141.55142.15139.90140.10137.731,148,635
23 Jan 2024139.75141.50138.85139.70137.331,474,269
22 Jan 2024139.00139.60137.75139.30136.942,272,671
19 Jan 2024140.90141.80138.15138.60136.251,510,986
18 Jan 2024140.45141.75139.60140.75138.371,661,416
17 Jan 2024140.10141.45139.60140.45138.071,625,359
16 Jan 2024143.05144.10142.30142.40139.991,707,780
15 Jan 2024145.25145.75144.30144.30141.851,238,107
12 Jan 2024143.95145.85143.05145.75143.282,083,291
11 Jan 2024146.30146.30142.95143.55141.122,584,776
10 Jan 2024148.45148.85144.75145.00142.543,354,724
09 Jan 2024151.30151.30148.10149.55147.021,429,492
08 Jan 2024152.60154.75150.75151.80149.231,357,401
05 Jan 2024152.40152.60151.35152.60150.01868,077
04 Jan 2024151.50153.00151.40152.95150.362,055,362
03 Jan 2024152.85153.00150.80151.25148.691,099,968
02 Jan 2024151.60153.20151.30152.90150.311,103,610
29 Dec 2023151.70152.60150.50151.10148.54856,557
28 Dec 2023151.95152.65150.80151.85149.28783,440
27 Dec 2023152.60153.35150.85151.35148.791,004,582
22 Dec 2023152.65153.35152.20152.60150.01725,201
21 Dec 2023153.55154.35151.65152.35149.77952,183
20 Dec 2023154.80155.15153.55153.90151.292,296,453
19 Dec 2023153.15155.80152.65154.50151.881,512,095
18 Dec 2023153.50155.35152.75153.15150.561,727,216
15 Dec 2023151.90154.10151.25153.40150.803,654,359
14 Dec 2023152.65153.65148.30150.65148.103,399,701
13 Dec 2023152.00153.00150.30150.95148.392,569,994
12 Dec 2023148.35153.50148.35152.20149.624,304,078
11 Dec 2023156.00158.70155.75157.50154.832,053,133
08 Dec 2023156.50158.00156.15156.80154.141,290,509
07 Dec 2023155.55156.65152.65156.05153.411,299,267
06 Dec 2023155.00156.45153.85155.80153.161,348,155
05 Dec 2023156.05156.05153.55154.70152.081,596,621
04 Dec 2023157.20157.45155.60156.05153.411,077,790
01 Dec 2023157.00159.80156.70157.80155.131,130,016
30 Nov 2023159.85160.15153.40155.85153.213,503,027
29 Nov 2023158.80159.70158.10159.40156.701,210,262
28 Nov 2023158.20159.65157.75158.80156.111,097,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...