Skip to main content
Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
123.00
-0.65 (-0.53%)
At close: Dec 5, 2025

STO:SCA.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.30123.60120.95123.00123.00-0.53%1,275,370
Dec 4, 2025121.80124.40121.65123.65123.651.73%1,516,006
Dec 3, 2025120.10123.95120.10121.55121.551.21%1,689,635
Dec 2, 2025121.75121.95120.10120.10120.10-0.95%1,117,704
Dec 1, 2025122.55122.60120.90121.25121.25-1.14%1,776,276
Nov 28, 2025122.60122.95122.05122.65122.650.37%2,308,626
Nov 27, 2025121.20122.90121.15122.20122.200.83%847,993
Nov 26, 2025122.60122.60121.00121.20121.20-0.53%3,266,584
Nov 25, 2025120.60122.65120.20121.85121.851.41%1,460,138
Nov 24, 2025121.00121.95119.15120.15120.15-0.50%3,005,690
Nov 21, 2025118.05121.15117.45120.75120.752.29%1,283,081
Nov 20, 2025120.05120.40117.95118.05118.05-1.30%1,094,921
Nov 19, 2025118.55120.20118.20119.60119.600.89%920,588
Nov 18, 2025120.10120.55118.30118.55118.55-2.27%1,550,216
Nov 17, 2025122.00122.20120.55121.30121.30-0.66%1,667,658
Nov 14, 2025125.50125.85121.55122.10122.10-3.06%1,757,267
Nov 13, 2025127.15127.50125.95125.95125.95-0.94%1,130,127
Nov 12, 2025127.70128.25127.00127.15127.15-0.20%1,488,529
Nov 11, 2025126.40127.90126.30127.40127.401.11%1,686,800
Nov 10, 2025125.10127.15125.10126.00126.001.25%2,830,002
Nov 7, 2025125.50126.10123.50124.45124.45-1.07%1,319,104
Nov 6, 2025124.50126.85124.50125.80125.800.92%1,562,535
Nov 5, 2025123.65125.35123.10124.65124.650.20%946,672
Nov 4, 2025123.25124.40122.45124.40124.400.20%748,497
Nov 3, 2025126.25127.45124.15124.15124.15-2.05%1,439,700
Oct 31, 2025126.90127.50126.10126.75126.75-0.24%735,314
Oct 30, 2025125.25127.05125.15127.05127.051.28%953,163
Oct 29, 2025125.90127.20125.40125.45125.45-0.44%933,871
Oct 28, 2025125.45126.65124.65126.00126.000.24%894,392
Oct 27, 2025129.40129.40125.70125.70125.70-3.01%1,384,155
Oct 24, 2025127.50129.60126.40129.60129.602.98%2,113,485
Oct 23, 2025125.00127.00125.00125.85125.850.72%1,790,554
Oct 22, 2025123.85124.95123.10124.95124.950.68%864,245
Oct 21, 2025123.75124.10122.30124.10124.100.28%907,480
Oct 20, 2025123.55124.20122.95123.75123.750.16%936,016
Oct 17, 2025122.05123.55120.85123.55123.550.73%1,921,116
Oct 16, 2025121.95122.70121.30122.65122.650.49%1,103,611
Oct 15, 2025121.55122.65121.10122.05122.050.74%1,210,112
Oct 14, 2025119.95121.40119.60121.15121.150.33%871,299
Oct 13, 2025119.40120.75118.50120.75120.751.56%1,230,646
Oct 10, 2025121.20121.95118.90118.90118.90-1.90%1,260,241
Oct 9, 2025121.10121.85120.55121.20121.200.33%774,160
Oct 8, 2025122.40122.40120.70120.80120.80-1.51%1,715,202
Oct 7, 2025123.50123.70121.80122.65122.65-0.69%1,005,332
Oct 6, 2025125.80125.85121.15123.50123.50-2.10%1,754,849
Oct 3, 2025125.80126.30125.00126.15126.150.44%729,979
Oct 2, 2025126.35126.85124.35125.60125.600.20%1,081,140
Oct 1, 2025124.35126.50124.15125.35125.350.80%1,065,562
Sep 30, 2025124.15125.15122.75124.35124.350.16%1,931,212
Sep 29, 2025123.00124.45122.95124.15124.151.14%1,074,371
Sep 26, 2025123.10123.65122.10122.75122.75-0.04%647,581
Sep 25, 2025124.60125.30122.70122.80122.80-1.52%1,289,357
Sep 24, 2025124.00124.90123.65124.70124.700.08%797,785
Sep 23, 2025122.85124.95122.60124.60124.601.10%798,339
Sep 22, 2025122.10123.55121.75123.25123.251.11%1,346,116
Sep 19, 2025122.20124.20121.35121.90121.90-0.08%2,119,834
Sep 18, 2025124.05124.50122.00122.00122.00-1.85%1,106,857
Sep 17, 2025124.95126.45124.30124.30124.30-0.56%1,300,782
Sep 16, 2025123.85126.30123.55125.00125.000.93%1,430,132
Sep 15, 2025123.65125.45123.20123.85123.850.53%1,004,136
Sep 12, 2025124.10124.70123.15123.20123.20-0.77%790,287
Sep 11, 2025125.05125.20123.20124.15124.15-0.72%905,946
Sep 10, 2025125.75127.70124.40125.05125.05-0.60%1,202,955
Sep 9, 2025127.30128.50125.45125.80125.80-1.06%928,780
Sep 8, 2025127.15127.50125.95127.15127.150.08%770,509
Sep 5, 2025126.25127.90125.95127.05127.050.87%790,452
Sep 4, 2025127.25129.00125.55125.95125.95-0.87%693,565
Sep 3, 2025127.00128.35126.85127.05127.050.36%689,946
Sep 2, 2025128.15129.15126.25126.60126.60-1.48%943,564
Sep 1, 2025128.90129.70127.95128.50128.50-0.16%578,884
Aug 29, 2025130.35130.55128.65128.70128.70-0.27%897,332
Aug 28, 2025130.35131.30129.00129.05129.05-0.85%633,305
Aug 27, 2025132.15132.70130.00130.15130.15-1.29%590,965
Aug 26, 2025132.85133.30131.85131.85131.85-0.45%1,392,891
Aug 25, 2025133.45134.05132.45132.45132.45-0.75%795,875
Aug 22, 2025129.95133.70129.80133.45133.452.85%1,388,497
Aug 21, 2025128.55130.30127.85129.75129.750.93%1,364,164
Aug 20, 2025128.10129.20127.15128.55128.550.16%735,971
Aug 19, 2025125.90128.45125.70128.35128.352.19%818,638
Aug 18, 2025127.55127.55125.10125.60125.60-1.37%893,863
Aug 15, 2025127.45128.30127.15127.35127.350.43%1,223,643
Aug 14, 2025128.60129.35126.55126.80126.80-1.63%1,284,517
Aug 13, 2025129.45129.55128.35128.90128.90-0.04%702,872
Aug 12, 2025129.85130.10128.45128.95128.95-0.35%517,116
Aug 11, 2025131.80132.10129.15129.40129.40-1.56%640,736
Aug 8, 2025130.35131.90130.35131.45131.451.31%812,237
Aug 7, 2025126.40130.55126.40129.75129.752.61%1,019,591
Aug 6, 2025124.85127.35124.40126.45126.451.32%1,440,295
Aug 5, 2025123.45125.10123.35124.80124.801.67%902,700
Aug 4, 2025122.80123.45121.85122.75122.750.16%888,655
Aug 1, 2025122.50123.60121.90122.55122.55-0.24%961,693
Jul 31, 2025124.45125.50122.75122.85122.85-2.65%1,585,459
Jul 30, 2025129.80129.90126.20126.20126.20-0.39%1,273,862
Jul 29, 2025128.20129.15126.45126.70126.70-1.32%828,765
Jul 28, 2025131.60131.60127.40128.40128.40-1.31%1,533,844
Jul 25, 2025127.00130.10126.20130.10130.105.64%2,643,298
Jul 24, 2025125.00125.00122.40123.15123.15-0.69%1,829,873
Jul 23, 2025123.90124.45123.05124.00124.001.35%1,071,148
Jul 22, 2025122.50122.60121.00122.35122.35-751,824
Jul 21, 2025120.25122.40120.25122.35122.351.83%913,837