Svenska Cellulosa Aktiebolaget SCA (publ) (BST:SCA)
Germany
· Delayed Price · Currency is EUR 10.89
-0.21 (-1.89%)
At close: Mar 5, 2026
BST:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.97 | 11.12 | 10.89 | 11.10 | 11.10 | 0.59% | 2,666 |
| Mar 3, 2026 | 10.86 | 11.10 | 10.71 | 11.04 | 11.04 | 0.78% | - |
| Mar 2, 2026 | 11.29 | 11.29 | 10.92 | 10.95 | 10.95 | -4.16% | 2,616 |
| Feb 27, 2026 | 11.51 | 11.59 | 11.42 | 11.43 | 11.43 | -0.82% | 600 |
| Feb 26, 2026 | 11.45 | 11.60 | 11.45 | 11.52 | 11.52 | 0.26% | - |
| Feb 25, 2026 | 11.49 | 11.57 | 11.36 | 11.49 | 11.49 | 0.04% | 350 |
| Feb 24, 2026 | 11.34 | 11.60 | 11.32 | 11.49 | 11.49 | 1.50% | 280 |
| Feb 23, 2026 | 11.30 | 11.43 | 11.27 | 11.32 | 11.32 | -0.26% | - |
| Feb 20, 2026 | 11.32 | 11.46 | 11.31 | 11.35 | 11.35 | - | - |
| Feb 19, 2026 | 11.36 | 11.42 | 11.30 | 11.35 | 11.35 | -0.09% | - |
| Feb 18, 2026 | 11.37 | 11.50 | 11.33 | 11.36 | 11.36 | 0.13% | - |
| Feb 17, 2026 | 11.38 | 11.46 | 11.30 | 11.34 | 11.34 | -0.66% | 760 |
| Feb 16, 2026 | 11.73 | 11.75 | 11.42 | 11.42 | 11.42 | -2.52% | - |
| Feb 13, 2026 | 11.63 | 11.86 | 11.62 | 11.71 | 11.71 | 0.69% | 90 |
| Feb 12, 2026 | 11.80 | 11.80 | 11.63 | 11.63 | 11.63 | -1.11% | 160 |
| Feb 11, 2026 | 11.30 | 11.78 | 11.29 | 11.76 | 11.76 | 4.16% | 580 |
| Feb 10, 2026 | 11.00 | 11.33 | 10.99 | 11.29 | 11.29 | 2.54% | 1,547 |
| Feb 9, 2026 | 11.02 | 11.10 | 10.93 | 11.01 | 11.01 | - | 310 |
| Feb 6, 2026 | 11.00 | 11.01 | 10.74 | 11.01 | 11.01 | 0.36% | 2,760 |
| Feb 5, 2026 | 11.02 | 11.03 | 10.86 | 10.97 | 10.97 | -0.32% | 475 |
| Feb 4, 2026 | 10.64 | 11.14 | 10.64 | 11.01 | 11.01 | 3.67% | 600 |
| Feb 3, 2026 | 10.53 | 10.72 | 10.50 | 10.62 | 10.62 | 1.10% | - |
| Feb 2, 2026 | 10.51 | 10.58 | 10.44 | 10.50 | 10.50 | -0.66% | 1,630 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.42 | 10.57 | 10.57 | -3.82% | 520 |
| Jan 29, 2026 | 10.99 | 11.07 | 10.87 | 10.99 | 10.99 | 0.32% | 2,000 |
| Jan 28, 2026 | 10.97 | 11.01 | 10.84 | 10.96 | 10.96 | 0.87% | 1,310 |
| Jan 27, 2026 | 11.04 | 11.04 | 10.86 | 10.86 | 10.86 | -1.18% | 2,640 |
| Jan 26, 2026 | 11.11 | 11.19 | 10.98 | 10.99 | 10.99 | -1.04% | 120 |
| Jan 23, 2026 | 11.11 | 11.11 | 10.96 | 11.11 | 11.11 | - | - |
| Jan 22, 2026 | 11.08 | 11.14 | 11.05 | 11.11 | 11.11 | 0.23% | 400 |
| Jan 21, 2026 | 10.83 | 11.09 | 10.69 | 11.08 | 11.08 | 2.83% | 1,200 |
| Jan 20, 2026 | 11.01 | 11.05 | 10.77 | 10.78 | 10.78 | -2.49% | 1,410 |
| Jan 19, 2026 | 11.03 | 11.10 | 11.03 | 11.05 | 11.05 | -2.08% | - |
| Jan 16, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.40% | - |
| Jan 15, 2026 | 11.42 | 11.44 | 11.12 | 11.24 | 11.24 | -1.06% | 809 |
| Jan 14, 2026 | 11.29 | 11.37 | 11.09 | 11.36 | 11.36 | 0.53% | - |
| Jan 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.49% | - |
| Jan 12, 2026 | 11.24 | 11.29 | 11.19 | 11.25 | 11.25 | -0.09% | 810 |
| Jan 9, 2026 | 11.10 | 11.26 | 11.09 | 11.26 | 11.26 | 1.44% | 1,780 |
| Jan 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.89% | - |
| Jan 7, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.24% | - |
| Jan 6, 2026 | 11.28 | 11.34 | 11.23 | 11.29 | 11.29 | 0.40% | - |
| Jan 5, 2026 | 11.28 | 11.35 | 11.24 | 11.24 | 11.24 | -1.27% | 20 |
| Jan 2, 2026 | 11.26 | 11.43 | 11.26 | 11.39 | 11.39 | 1.47% | 2,630 |
| Dec 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.13% | - |
| Dec 29, 2025 | 11.11 | 11.24 | 11.11 | 11.24 | 11.24 | 0.76% | - |
| Dec 23, 2025 | 10.97 | 11.15 | 10.97 | 11.15 | 11.15 | 1.04% | 110 |
| Dec 22, 2025 | 11.06 | 11.07 | 11.04 | 11.04 | 11.04 | -0.54% | 531 |
| Dec 19, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | 0.54% | 310 |
| Dec 18, 2025 | 10.99 | 11.04 | 10.99 | 11.04 | 11.04 | 0.36% | 230 |
| Dec 17, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 0.55% | - |
| Dec 16, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.41% | - |
| Dec 15, 2025 | 10.90 | 10.98 | 10.90 | 10.98 | 10.98 | -1.17% | 200 |
| Dec 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% | - |
| Dec 11, 2025 | 10.93 | 11.14 | 10.93 | 11.13 | 11.13 | 1.18% | 770 |
| Dec 10, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 410 |
| Dec 9, 2025 | 11.15 | 11.17 | 11.01 | 11.01 | 11.01 | -1.56% | - |
| Dec 8, 2025 | 11.17 | 11.19 | 11.09 | 11.19 | 11.19 | 0.04% | 847 |
| Dec 5, 2025 | 10.86 | 11.25 | 10.86 | 11.18 | 11.18 | -0.67% | 325 |
| 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 |