Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.A)
Sweden
· Delayed Price · Currency is SEK 122.60
-1.20 (-0.97%)
Dec 5, 2025, 9:38 AM CET
STO:SCA.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.80 | 123.20 | 121.00 | 123.20 | 123.20 | -0.48% | 6,026 |
| Dec 4, 2025 | 121.60 | 124.20 | 121.60 | 123.80 | 123.80 | 1.98% | 7,412 |
| Dec 3, 2025 | 120.00 | 123.60 | 120.00 | 121.40 | 121.40 | 1.34% | 4,694 |
| Dec 2, 2025 | 121.40 | 121.60 | 119.80 | 119.80 | 119.80 | -1.32% | 6,471 |
| Dec 1, 2025 | 122.40 | 122.40 | 121.00 | 121.40 | 121.40 | -1.14% | 2,446 |
| Nov 28, 2025 | 122.00 | 122.80 | 122.00 | 122.80 | 122.80 | 0.82% | 2,745 |
| Nov 27, 2025 | 122.00 | 122.80 | 121.60 | 121.80 | 121.80 | 0.16% | 6,616 |
| Nov 26, 2025 | 122.00 | 122.60 | 121.00 | 121.60 | 121.60 | -0.33% | 4,660 |
| Nov 25, 2025 | 120.60 | 122.80 | 120.40 | 122.00 | 122.00 | 1.16% | 4,948 |
| Nov 24, 2025 | 121.80 | 122.00 | 119.60 | 120.60 | 120.60 | -0.50% | 8,987 |
| Nov 21, 2025 | 118.20 | 121.40 | 117.40 | 121.20 | 121.20 | 2.89% | 10,761 |
| Nov 20, 2025 | 119.80 | 120.20 | 117.80 | 117.80 | 117.80 | -1.83% | 6,448 |
| Nov 19, 2025 | 119.00 | 120.20 | 118.40 | 120.00 | 120.00 | 1.18% | 8,277 |
| Nov 18, 2025 | 121.40 | 121.40 | 118.60 | 118.60 | 118.60 | -2.31% | 11,711 |
| Nov 17, 2025 | 121.80 | 122.20 | 120.60 | 121.40 | 121.40 | -0.33% | 12,047 |
| Nov 14, 2025 | 126.00 | 126.00 | 121.60 | 121.80 | 121.80 | -3.64% | 19,541 |
| Nov 13, 2025 | 127.60 | 127.60 | 126.00 | 126.40 | 126.40 | -0.63% | 12,432 |
| Nov 12, 2025 | 127.80 | 128.20 | 127.20 | 127.20 | 127.20 | -0.47% | 3,811 |
| Nov 11, 2025 | 126.00 | 127.80 | 126.00 | 127.80 | 127.80 | 1.75% | 10,701 |
| Nov 10, 2025 | 125.00 | 127.00 | 125.00 | 125.60 | 125.60 | 1.29% | 8,194 |
| Nov 7, 2025 | 125.40 | 125.80 | 123.40 | 124.00 | 124.00 | -1.43% | 5,628 |
| Nov 6, 2025 | 124.40 | 126.80 | 124.40 | 125.80 | 125.80 | 1.13% | 1,933 |
| Nov 5, 2025 | 124.00 | 125.20 | 123.00 | 124.40 | 124.40 | -0.16% | 8,140 |
| Nov 4, 2025 | 124.20 | 124.60 | 122.20 | 124.60 | 124.60 | 0.65% | 5,668 |
| Nov 3, 2025 | 126.40 | 127.20 | 123.80 | 123.80 | 123.80 | -2.67% | 11,457 |
| Oct 31, 2025 | 127.00 | 127.20 | 126.40 | 127.20 | 127.20 | 0.16% | 1,893 |
| Oct 30, 2025 | 125.60 | 127.00 | 125.20 | 127.00 | 127.00 | 1.60% | 5,075 |
| Oct 29, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 7,834 |
| Oct 28, 2025 | 125.80 | 126.20 | 124.60 | 126.00 | 126.00 | 0.16% | 5,617 |
| Oct 27, 2025 | 129.00 | 129.20 | 125.80 | 125.80 | 125.80 | -2.18% | 8,353 |
| Oct 24, 2025 | 127.20 | 129.20 | 126.60 | 128.60 | 128.60 | 1.58% | 15,635 |
| Oct 23, 2025 | 125.00 | 127.00 | 125.00 | 126.60 | 126.60 | 1.61% | 3,138 |
| Oct 22, 2025 | 123.60 | 125.00 | 123.00 | 124.60 | 124.60 | 0.81% | 15,313 |
| Oct 21, 2025 | 124.00 | 124.00 | 122.20 | 123.60 | 123.60 | - | 6,686 |
| Oct 20, 2025 | 123.40 | 124.00 | 123.00 | 123.60 | 123.60 | 0.16% | 3,449 |
| Oct 17, 2025 | 122.40 | 123.40 | 121.00 | 123.40 | 123.40 | 0.82% | 4,827 |
| Oct 16, 2025 | 122.00 | 122.60 | 121.40 | 122.40 | 122.40 | - | 2,636 |
| Oct 15, 2025 | 121.40 | 122.60 | 121.00 | 122.40 | 122.40 | 1.16% | 7,884 |
| Oct 14, 2025 | 120.20 | 121.20 | 120.00 | 121.00 | 121.00 | 0.33% | 3,070 |
| Oct 13, 2025 | 119.40 | 120.60 | 118.60 | 120.60 | 120.60 | 0.84% | 13,621 |
| Oct 10, 2025 | 121.00 | 121.80 | 119.20 | 119.60 | 119.60 | -1.64% | 9,891 |
| Oct 9, 2025 | 121.20 | 121.80 | 120.60 | 121.60 | 121.60 | 0.33% | 17,867 |
| Oct 8, 2025 | 122.40 | 122.40 | 120.60 | 121.20 | 121.20 | -0.82% | 7,562 |
| Oct 7, 2025 | 123.40 | 123.40 | 121.80 | 122.20 | 122.20 | -1.13% | 10,021 |
| Oct 6, 2025 | 126.00 | 126.00 | 121.40 | 123.60 | 123.60 | -2.06% | 10,306 |
| Oct 3, 2025 | 125.40 | 126.20 | 125.20 | 126.20 | 126.20 | 0.32% | 6,371 |
| Oct 2, 2025 | 125.60 | 127.00 | 124.60 | 125.80 | 125.80 | 0.16% | 4,875 |
| Oct 1, 2025 | 124.60 | 126.20 | 124.20 | 125.60 | 125.60 | 0.80% | 6,992 |
| Sep 30, 2025 | 124.00 | 125.00 | 123.00 | 124.60 | 124.60 | 0.65% | 3,787 |
| Sep 29, 2025 | 122.80 | 124.40 | 122.80 | 123.80 | 123.80 | 1.14% | 4,521 |
| Sep 26, 2025 | 123.40 | 123.40 | 122.00 | 122.40 | 122.40 | - | 3,161 |
| Sep 25, 2025 | 124.60 | 125.20 | 122.40 | 122.40 | 122.40 | -1.61% | 3,872 |
| Sep 24, 2025 | 124.00 | 125.00 | 123.60 | 124.40 | 124.40 | - | 9,411 |
| Sep 23, 2025 | 122.80 | 125.00 | 122.80 | 124.40 | 124.40 | 0.97% | 15,177 |
| Sep 22, 2025 | 122.00 | 123.40 | 121.60 | 123.20 | 123.20 | 1.32% | 16,855 |
| Sep 19, 2025 | 126.00 | 126.00 | 121.60 | 121.60 | 121.60 | -0.65% | 70,157 |
| Sep 18, 2025 | 124.00 | 124.00 | 122.20 | 122.40 | 122.40 | -1.92% | 10,985 |
| Sep 17, 2025 | 125.00 | 126.60 | 124.60 | 124.80 | 124.80 | -0.16% | 4,940 |
| Sep 16, 2025 | 124.00 | 126.40 | 123.80 | 125.00 | 125.00 | 0.81% | 5,916 |
| Sep 15, 2025 | 123.20 | 125.20 | 123.20 | 124.00 | 124.00 | 0.32% | 5,514 |
| Sep 12, 2025 | 124.40 | 124.40 | 123.40 | 123.60 | 123.60 | -0.16% | 4,167 |
| Sep 11, 2025 | 124.80 | 124.80 | 123.40 | 123.80 | 123.80 | -0.96% | 5,782 |
| Sep 10, 2025 | 125.80 | 127.40 | 124.60 | 125.00 | 125.00 | -0.64% | 4,592 |
| Sep 9, 2025 | 127.40 | 128.40 | 125.40 | 125.80 | 125.80 | -1.26% | 17,461 |
| Sep 8, 2025 | 127.20 | 127.40 | 126.00 | 127.40 | 127.40 | 0.16% | 6,400 |
| Sep 5, 2025 | 125.80 | 127.80 | 125.80 | 127.20 | 127.20 | 0.79% | 1,842 |
| Sep 4, 2025 | 127.00 | 129.00 | 125.40 | 126.20 | 126.20 | -1.10% | 3,015 |
| Sep 3, 2025 | 126.80 | 128.40 | 126.80 | 127.60 | 127.60 | 0.63% | 6,063 |
| Sep 2, 2025 | 127.80 | 129.20 | 126.40 | 126.80 | 126.80 | -1.25% | 3,453 |
| Sep 1, 2025 | 128.80 | 129.40 | 128.00 | 128.40 | 128.40 | -0.31% | 7,437 |
| Aug 29, 2025 | 130.00 | 130.00 | 128.80 | 128.80 | 128.80 | 0.16% | 9,431 |
| Aug 28, 2025 | 130.20 | 131.20 | 128.60 | 128.60 | 128.60 | -0.77% | 3,616 |
| Aug 27, 2025 | 131.60 | 132.40 | 129.60 | 129.60 | 129.60 | -1.67% | 2,091 |
| Aug 26, 2025 | 132.80 | 133.20 | 131.80 | 131.80 | 131.80 | -0.60% | 9,504 |
| Aug 25, 2025 | 133.40 | 134.00 | 132.60 | 132.60 | 132.60 | -0.60% | 5,360 |
| Aug 22, 2025 | 129.60 | 133.60 | 129.60 | 133.40 | 133.40 | 2.93% | 4,632 |
| Aug 21, 2025 | 128.60 | 130.00 | 128.20 | 129.60 | 129.60 | 0.47% | 10,329 |
| Aug 20, 2025 | 127.80 | 129.20 | 127.00 | 129.00 | 129.00 | 0.31% | 8,630 |
| Aug 19, 2025 | 125.40 | 128.60 | 125.40 | 128.60 | 128.60 | 2.88% | 2,608 |
| Aug 18, 2025 | 127.00 | 127.40 | 125.00 | 125.00 | 125.00 | -2.04% | 8,973 |
| Aug 15, 2025 | 127.20 | 128.00 | 127.00 | 127.60 | 127.60 | 0.63% | 4,113 |
| Aug 14, 2025 | 128.40 | 129.40 | 126.40 | 126.80 | 126.80 | -1.25% | 5,107 |
| Aug 13, 2025 | 129.00 | 129.40 | 128.20 | 128.40 | 128.40 | -0.47% | 4,248 |
| Aug 12, 2025 | 129.60 | 129.80 | 128.60 | 129.00 | 129.00 | - | 7,547 |
| Aug 11, 2025 | 131.80 | 132.00 | 129.00 | 129.00 | 129.00 | -1.68% | 3,467 |
| Aug 8, 2025 | 130.20 | 131.80 | 130.20 | 131.20 | 131.20 | 0.77% | 12,664 |
| Aug 7, 2025 | 126.40 | 130.60 | 126.40 | 130.20 | 130.20 | 3.01% | 8,601 |
| Aug 6, 2025 | 125.00 | 127.20 | 124.60 | 126.40 | 126.40 | 0.64% | 8,192 |
| Aug 5, 2025 | 123.60 | 125.60 | 123.60 | 125.60 | 125.60 | 2.45% | 4,902 |
| Aug 4, 2025 | 122.00 | 123.40 | 121.80 | 122.60 | 122.60 | -0.33% | 5,644 |
| Aug 1, 2025 | 122.60 | 123.60 | 122.00 | 123.00 | 123.00 | -0.16% | 5,194 |
| Jul 31, 2025 | 125.00 | 125.40 | 123.00 | 123.20 | 123.20 | -2.99% | 13,831 |
| Jul 30, 2025 | 129.40 | 129.40 | 126.20 | 127.00 | 127.00 | 0.32% | 16,870 |
| Jul 29, 2025 | 130.80 | 130.80 | 126.20 | 126.60 | 126.60 | -1.40% | 10,861 |
| Jul 28, 2025 | 131.80 | 131.80 | 127.60 | 128.40 | 128.40 | -1.68% | 22,111 |
| Jul 25, 2025 | 126.40 | 130.60 | 126.00 | 130.60 | 130.60 | 6.53% | 29,348 |
| Jul 24, 2025 | 125.00 | 125.00 | 122.60 | 122.60 | 122.60 | -1.45% | 21,549 |
| Jul 23, 2025 | 123.60 | 124.60 | 123.20 | 124.40 | 124.40 | 2.13% | 3,498 |
| Jul 22, 2025 | 122.40 | 122.40 | 121.20 | 121.80 | 121.80 | -0.49% | 1,573 |
| Jul 21, 2025 | 120.40 | 122.40 | 120.40 | 122.40 | 122.40 | 1.32% | 5,850 |