Skip to main content
Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
117.30
+1.00 (0.86%)
At close: Mar 6, 2026

STO:SCA.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026116.95117.30115.70117.30117.300.86%1,693,381
Mar 5, 2026117.90118.50115.85116.30116.30-1.52%1,364,153
Mar 4, 2026118.00118.95116.85118.10118.10-1,949,019
Mar 3, 2026115.25118.70114.80118.10118.100.43%2,630,698
Mar 2, 2026120.20120.80116.65117.60117.60-4.27%2,239,957
Feb 27, 2026122.95123.70122.30122.85122.85-0.08%2,701,226
Feb 26, 2026122.70124.25122.25122.95122.950.37%1,599,920
Feb 25, 2026122.15123.55120.80122.50122.500.16%1,771,374
Feb 24, 2026121.80124.20121.70122.30122.301.12%1,705,456
Feb 23, 2026121.10122.30120.10120.95120.95-0.12%1,515,229
Feb 20, 2026121.85122.50120.60121.10121.100.08%1,535,712
Feb 19, 2026120.35122.20120.05121.00121.00-0.04%1,564,379
Feb 18, 2026121.25122.60120.90121.05121.050.12%1,660,420
Feb 17, 2026121.20122.00120.60120.90120.90-0.17%1,451,789
Feb 16, 2026124.75124.95121.10121.10121.10-2.73%1,943,567
Feb 13, 2026123.45125.75123.20124.50124.500.85%2,471,126
Feb 12, 2026123.50125.00123.10123.45123.45-0.20%2,411,924
Feb 11, 2026120.35124.30119.40123.70123.703.21%2,391,847
Feb 10, 2026117.75120.30117.75119.85119.852.39%1,845,793
Feb 9, 2026117.90118.35116.40117.05117.05-0.09%1,378,917
Feb 6, 2026116.45117.20114.65117.15117.150.09%1,204,125
Feb 5, 2026117.00117.20115.15117.05117.05-0.26%1,691,782
Feb 4, 2026112.00118.50111.75117.35117.354.68%4,259,559
Feb 3, 2026111.05112.65110.40112.10112.101.04%1,863,858
Feb 2, 2026111.45112.15110.05110.95110.95-0.54%1,745,491
Jan 30, 2026112.00113.45109.70111.55111.55-3.13%3,959,966
Jan 29, 2026116.50117.05114.85115.15115.15-0.82%2,151,605
Jan 28, 2026115.25116.55114.75116.10116.100.74%1,551,403
Jan 27, 2026117.10117.10115.20115.25115.25-1.28%1,256,649
Jan 26, 2026117.20118.45116.75116.75116.75-0.21%1,495,324
Jan 23, 2026117.85117.85116.00117.00117.00-0.81%989,145
Jan 22, 2026117.60118.35117.00117.95117.951.03%1,504,324
Jan 21, 2026114.85117.10114.55116.75116.750.60%1,274,902
Jan 20, 2026118.10118.65115.60116.05116.05-2.23%1,717,318
Jan 19, 2026119.25119.65118.20118.70118.70-1.62%1,519,140
Jan 16, 2026120.60121.00119.50120.65120.65-0.33%1,600,088
Jan 15, 2026121.35121.85118.75121.05121.05-0.62%2,311,864
Jan 14, 2026121.25121.80118.85121.80121.800.45%2,286,338
Jan 13, 2026120.50122.95120.40121.25121.250.83%1,841,014
Jan 12, 2026120.90121.15119.80120.25120.25-0.29%1,236,617
Jan 9, 2026119.00120.80119.00120.60120.601.34%1,850,249
Jan 8, 2026122.50122.50117.50119.00119.00-3.13%2,414,002
Jan 7, 2026124.20126.00122.25122.85122.850.86%2,286,068
Jan 5, 2026122.95123.25121.05121.80121.80-0.85%830,635
Jan 2, 2026123.15123.95122.40122.85122.850.20%974,656
Dec 30, 2025121.65123.35121.45122.60122.600.78%1,141,878
Dec 29, 2025120.75122.30120.70121.65121.651.04%834,745
Dec 23, 2025120.85121.25120.40120.40120.40-0.33%951,199
Dec 22, 2025121.00121.35119.55120.80120.80-0.04%1,226,424
Dec 19, 2025121.45121.90120.55120.85120.85-0.86%1,852,731
Dec 18, 2025120.25121.90119.70121.90121.901.37%1,521,081
Dec 17, 2025120.05120.55119.05120.25120.25-1,086,243
Dec 16, 2025120.60121.45120.20120.25120.25-0.08%1,087,508
Dec 15, 2025120.10121.95119.90120.35120.350.67%1,533,740
Dec 12, 2025121.00121.10119.15119.55119.55-0.79%1,410,587
Dec 11, 2025120.65121.75120.10120.50120.500.21%1,071,052
Dec 10, 2025121.25121.40118.05120.25120.25-1.07%1,383,178
Dec 9, 2025122.30122.95120.80121.55121.55-0.69%1,464,387
Dec 8, 2025122.50122.90121.60122.40122.40-0.49%1,178,938
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%1,801,139
Dec 2, 2025121.75121.95120.10120.10120.10-0.95%1,125,446
Dec 1, 2025122.55122.60120.90121.25121.25-1.14%1,776,276
Nov 28, 2025122.60122.95122.05122.65122.650.37%2,360,542
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