Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA1)
Germany
· Delayed Price · Currency is EUR 11.04
+0.18 (1.66%)
At close: Dec 4, 2025
FRA:SCA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.09% | - |
| Dec 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.66% | - |
| Dec 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.73% | - |
| Dec 2, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.91% | - |
| Dec 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% | - |
| Nov 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% | - |
| Nov 27, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Nov 26, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.04% | - |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.46% | - |
| Nov 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 3.40% | - |
| Nov 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.57% | - |
| Nov 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.49% | - |
| Nov 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | - |
| Nov 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -3.86% | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.04% | - |
| Nov 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% | - |
| Nov 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.94% | - |
| Nov 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% | - |
| Nov 10, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Nov 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.72% | - |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.36% | - |
| Nov 5, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% | - |
| Nov 4, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.65% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | - |
| Oct 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% | - |
| Oct 30, 2025 | 11.30 | 11.54 | 11.30 | 11.54 | 11.54 | 1.05% | - |
| Oct 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.35% | - |
| Oct 28, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Oct 27, 2025 | 11.72 | 11.72 | 11.38 | 11.38 | 11.38 | -1.39% | - |
| Oct 24, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.12% | - |
| Oct 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.62% | - |
| Oct 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% | - |
| Oct 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.20% | - |
| Oct 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | - |
| Oct 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Oct 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.67% | - |
| Oct 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Oct 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.28% | - |
| Oct 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% | - |
| Oct 9, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Oct 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.90% | - |
| Oct 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.94% | - |
| Oct 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% | - |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | - |
| Oct 2, 2025 | 11.36 | 11.36 | 11.28 | 11.28 | 11.28 | 1.08% | - |
| Oct 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.90% | - |
| Sep 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% | - |
| Sep 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | - |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.26% | - |
| Sep 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Sep 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% | - |
| Sep 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.66% | - |
| Sep 22, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.63% | - |
| Sep 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.78% | - |
| Sep 18, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.71% | - |
| Sep 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% | - |
| Sep 16, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Sep 15, 2025 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 0.54% | - |
| Sep 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% | - |
| Sep 10, 2025 | 11.36 | 11.36 | 11.34 | 11.34 | 11.34 | -1.05% | - |
| Sep 9, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.87% | - |
| Sep 8, 2025 | 11.52 | 11.56 | 11.52 | 11.56 | 11.56 | 1.94% | 1,000 |
| Sep 5, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.39% | - |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.52% | - |
| Sep 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.87% | - |
| Sep 2, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% | - |
| Sep 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.37% | - |
| Aug 29, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.86% | - |
| Aug 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.19% | - |
| Aug 27, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% | - |
| Aug 26, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% | - |
| Aug 25, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.32% | - |
| Aug 22, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.18% | - |
| Aug 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.35% | - |
| Aug 20, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.52% | - |
| Aug 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.60% | - |
| Aug 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% | - |
| Aug 14, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.05% | - |
| Aug 13, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% | - |
| Aug 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.06% | - |
| Aug 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% | - |
| Aug 8, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.85% | - |
| Aug 7, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.63% | - |
| Aug 6, 2025 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | -1.43% | - |
| Aug 5, 2025 | 11.02 | 11.20 | 10.96 | 11.20 | 11.20 | 1.08% | 900 |
| Aug 4, 2025 | 10.94 | 11.08 | 10.88 | 11.08 | 11.08 | 2.40% | 1,000 |
| Aug 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -4.08% | - |
| Jul 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.92% | - |
| Jul 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 3.53% | - |
| Jul 29, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.22% | - |
| Jul 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 6.49% | 80 |
| Jul 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.64% | - |
| Jul 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.67% | - |
| Jul 23, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% | - |
| Jul 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% | - |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.67% | - |