Svenska Cellulosa Aktiebolaget SCA (publ) (STO:SCA.B)
Sweden
· Delayed Price · Currency is SEK 102.70
+0.60 (0.59%)
Apr 29, 2026, 9:30 AM CET
STO:SCA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.90 | 103.00 | 101.75 | 102.10 | 102.10 | -0.87% | 2,167,155 |
| Apr 27, 2026 | 104.30 | 104.60 | 102.65 | 103.00 | 103.00 | -1.39% | 1,505,457 |
| Apr 24, 2026 | 106.40 | 107.40 | 104.30 | 104.45 | 104.45 | -4.09% | 2,713,891 |
| Apr 23, 2026 | 108.00 | 109.55 | 107.75 | 108.90 | 108.90 | 0.37% | 1,849,000 |
| Apr 22, 2026 | 108.90 | 109.50 | 108.05 | 108.50 | 108.50 | -0.69% | 1,427,382 |
| Apr 21, 2026 | 110.20 | 110.60 | 109.10 | 109.25 | 109.25 | -0.82% | 1,206,995 |
| Apr 20, 2026 | 109.20 | 110.40 | 108.50 | 110.15 | 110.15 | -0.23% | 1,367,258 |
| Apr 17, 2026 | 108.70 | 110.55 | 108.40 | 110.40 | 110.40 | 1.70% | 1,961,833 |
| Apr 16, 2026 | 109.25 | 109.60 | 108.25 | 108.55 | 108.55 | -0.14% | 1,410,215 |
| Apr 15, 2026 | 109.00 | 109.45 | 108.55 | 108.70 | 108.70 | -0.32% | 1,951,190 |
| Apr 14, 2026 | 108.30 | 109.35 | 108.20 | 109.05 | 109.05 | 0.83% | 1,957,294 |
| Apr 13, 2026 | 107.50 | 108.45 | 107.30 | 108.15 | 108.15 | -0.23% | 1,432,021 |
| Apr 10, 2026 | 107.80 | 109.65 | 107.80 | 108.40 | 108.40 | 0.32% | 2,106,480 |
| Apr 9, 2026 | 109.90 | 109.90 | 107.30 | 108.05 | 108.05 | -1.73% | 1,399,005 |
| Apr 8, 2026 | 111.00 | 111.50 | 109.30 | 109.95 | 109.95 | 1.24% | 2,109,046 |
| Apr 7, 2026 | 110.85 | 111.60 | 108.10 | 108.60 | 108.60 | -0.82% | 1,714,714 |
| Apr 2, 2026 | 109.00 | 109.75 | 108.60 | 109.50 | 109.50 | 0.05% | 1,159,202 |
| Apr 1, 2026 | 110.90 | 111.25 | 108.25 | 109.45 | 109.45 | 0.60% | 2,230,131 |
| Mar 31, 2026 | 108.70 | 109.65 | 108.40 | 108.80 | 108.80 | 0.51% | 2,604,447 |
| Mar 30, 2026 | 106.45 | 108.70 | 106.00 | 108.25 | 108.25 | -1.01% | 1,924,264 |
| Mar 27, 2026 | 110.70 | 110.90 | 109.05 | 109.35 | 106.35 | -0.86% | 1,339,216 |
| Mar 26, 2026 | 109.50 | 110.85 | 109.40 | 110.30 | 107.27 | 0.32% | 1,508,686 |
| Mar 25, 2026 | 108.20 | 110.15 | 108.20 | 109.95 | 106.93 | 2.85% | 1,777,278 |
| Mar 24, 2026 | 106.80 | 107.60 | 105.50 | 106.90 | 103.97 | 0.28% | 2,017,167 |
| Mar 23, 2026 | 105.00 | 108.75 | 104.30 | 106.60 | 103.68 | -0.84% | 3,154,602 |
| Mar 20, 2026 | 109.55 | 109.80 | 107.50 | 107.50 | 104.55 | -1.10% | 2,543,216 |
| Mar 19, 2026 | 111.65 | 112.00 | 108.65 | 108.70 | 105.72 | -3.85% | 2,229,344 |
| Mar 18, 2026 | 112.75 | 114.25 | 112.25 | 113.05 | 109.95 | 0.22% | 2,425,677 |
| Mar 17, 2026 | 112.60 | 113.65 | 112.05 | 112.80 | 109.71 | 0.13% | 2,232,206 |
| Mar 16, 2026 | 112.85 | 114.15 | 112.60 | 112.65 | 109.56 | -0.49% | 1,343,492 |
| Mar 13, 2026 | 114.65 | 115.00 | 112.65 | 113.20 | 110.09 | -2.03% | 1,349,993 |
| Mar 12, 2026 | 114.25 | 116.60 | 113.65 | 115.55 | 112.38 | 0.96% | 2,080,324 |
| Mar 11, 2026 | 114.50 | 114.75 | 113.65 | 114.45 | 111.31 | -0.35% | 1,957,425 |
| Mar 10, 2026 | 115.70 | 116.90 | 114.85 | 114.85 | 111.70 | 0.61% | 2,236,169 |
| Mar 9, 2026 | 117.00 | 117.00 | 114.15 | 114.15 | 111.02 | -2.69% | 1,827,500 |
| Mar 6, 2026 | 116.95 | 117.30 | 115.70 | 117.30 | 114.08 | 0.86% | 1,768,127 |
| Mar 5, 2026 | 117.90 | 118.50 | 115.85 | 116.30 | 113.11 | -1.52% | 1,448,662 |
| Mar 4, 2026 | 118.00 | 118.95 | 116.85 | 118.10 | 114.86 | - | 1,949,019 |
| Mar 3, 2026 | 115.25 | 118.70 | 114.80 | 118.10 | 114.86 | 0.43% | 2,630,698 |
| Mar 2, 2026 | 120.20 | 120.80 | 116.65 | 117.60 | 114.37 | -4.27% | 2,239,957 |
| Feb 27, 2026 | 122.95 | 123.70 | 122.30 | 122.85 | 119.48 | -0.08% | 2,701,226 |
| Feb 26, 2026 | 122.70 | 124.25 | 122.25 | 122.95 | 119.58 | 0.37% | 1,599,920 |
| Feb 25, 2026 | 122.15 | 123.55 | 120.80 | 122.50 | 119.14 | 0.16% | 1,771,374 |
| Feb 24, 2026 | 121.80 | 124.20 | 121.70 | 122.30 | 118.94 | 1.12% | 1,705,456 |
| Feb 23, 2026 | 121.10 | 122.30 | 120.10 | 120.95 | 117.63 | -0.12% | 1,515,229 |
| Feb 20, 2026 | 121.85 | 122.50 | 120.60 | 121.10 | 117.78 | 0.08% | 1,535,712 |
| Feb 19, 2026 | 120.35 | 122.20 | 120.05 | 121.00 | 117.68 | -0.04% | 1,564,379 |
| Feb 18, 2026 | 121.25 | 122.60 | 120.90 | 121.05 | 117.73 | 0.12% | 1,660,420 |
| Feb 17, 2026 | 121.20 | 122.00 | 120.60 | 120.90 | 117.58 | -0.17% | 1,451,789 |
| Feb 16, 2026 | 124.75 | 124.95 | 121.10 | 121.10 | 117.78 | -2.73% | 1,943,567 |
| Feb 13, 2026 | 123.45 | 125.75 | 123.20 | 124.50 | 121.08 | 0.85% | 2,471,126 |
| Feb 12, 2026 | 123.50 | 125.00 | 123.10 | 123.45 | 120.06 | -0.20% | 2,411,924 |
| Feb 11, 2026 | 120.35 | 124.30 | 119.40 | 123.70 | 120.31 | 3.21% | 2,391,847 |
| Feb 10, 2026 | 117.75 | 120.30 | 117.75 | 119.85 | 116.56 | 2.39% | 1,845,793 |
| Feb 9, 2026 | 117.90 | 118.35 | 116.40 | 117.05 | 113.84 | -0.09% | 1,378,917 |
| Feb 6, 2026 | 116.45 | 117.20 | 114.65 | 117.15 | 113.94 | 0.09% | 1,204,125 |
| Feb 5, 2026 | 117.00 | 117.20 | 115.15 | 117.05 | 113.84 | -0.26% | 1,691,782 |
| Feb 4, 2026 | 112.00 | 118.50 | 111.75 | 117.35 | 114.13 | 4.68% | 4,259,559 |
| Feb 3, 2026 | 111.05 | 112.65 | 110.40 | 112.10 | 109.02 | 1.04% | 1,863,858 |
| Feb 2, 2026 | 111.45 | 112.15 | 110.05 | 110.95 | 107.91 | -0.54% | 1,745,491 |
| Jan 30, 2026 | 112.00 | 113.45 | 109.70 | 111.55 | 108.49 | -3.13% | 3,959,966 |
| Jan 29, 2026 | 116.50 | 117.05 | 114.85 | 115.15 | 111.99 | -0.82% | 2,151,605 |
| Jan 28, 2026 | 115.25 | 116.55 | 114.75 | 116.10 | 112.91 | 0.74% | 1,551,403 |
| Jan 27, 2026 | 117.10 | 117.10 | 115.20 | 115.25 | 112.09 | -1.28% | 1,256,649 |
| Jan 26, 2026 | 117.20 | 118.45 | 116.75 | 116.75 | 113.55 | -0.21% | 1,495,324 |
| Jan 23, 2026 | 117.85 | 117.85 | 116.00 | 117.00 | 113.79 | -0.81% | 989,145 |
| Jan 22, 2026 | 117.60 | 118.35 | 117.00 | 117.95 | 114.71 | 1.03% | 1,504,324 |
| Jan 21, 2026 | 114.85 | 117.10 | 114.55 | 116.75 | 113.55 | 0.60% | 1,274,902 |
| Jan 20, 2026 | 118.10 | 118.65 | 115.60 | 116.05 | 112.87 | -2.23% | 1,717,318 |
| Jan 19, 2026 | 119.25 | 119.65 | 118.20 | 118.70 | 115.44 | -1.62% | 1,519,140 |
| Jan 16, 2026 | 120.60 | 121.00 | 119.50 | 120.65 | 117.34 | -0.33% | 1,600,088 |
| Jan 15, 2026 | 121.35 | 121.85 | 118.75 | 121.05 | 117.73 | -0.62% | 2,311,864 |
| Jan 14, 2026 | 121.25 | 121.80 | 118.85 | 121.80 | 118.46 | 0.45% | 2,286,338 |
| Jan 13, 2026 | 120.50 | 122.95 | 120.40 | 121.25 | 117.92 | 0.83% | 1,841,014 |
| Jan 12, 2026 | 120.90 | 121.15 | 119.80 | 120.25 | 116.95 | -0.29% | 1,236,617 |
| Jan 9, 2026 | 119.00 | 120.80 | 119.00 | 120.60 | 117.29 | 1.34% | 1,850,249 |
| Jan 8, 2026 | 122.50 | 122.50 | 117.50 | 119.00 | 115.74 | -3.13% | 2,414,002 |
| Jan 7, 2026 | 124.20 | 126.00 | 122.25 | 122.85 | 119.48 | 0.86% | 2,286,068 |
| Jan 5, 2026 | 122.95 | 123.25 | 121.05 | 121.80 | 118.46 | -0.85% | 830,635 |
| Jan 2, 2026 | 123.15 | 123.95 | 122.40 | 122.85 | 119.48 | 0.20% | 974,656 |
| Dec 30, 2025 | 121.65 | 123.35 | 121.45 | 122.60 | 119.24 | 0.78% | 1,141,878 |
| Dec 29, 2025 | 120.75 | 122.30 | 120.70 | 121.65 | 118.31 | 1.04% | 834,745 |
| Dec 23, 2025 | 120.85 | 121.25 | 120.40 | 120.40 | 117.10 | -0.33% | 951,199 |
| Dec 22, 2025 | 121.00 | 121.35 | 119.55 | 120.80 | 117.49 | -0.04% | 1,226,424 |
| Dec 19, 2025 | 121.45 | 121.90 | 120.55 | 120.85 | 117.53 | -0.86% | 1,852,731 |
| Dec 18, 2025 | 120.25 | 121.90 | 119.70 | 121.90 | 118.56 | 1.37% | 1,521,081 |
| Dec 17, 2025 | 120.05 | 120.55 | 119.05 | 120.25 | 116.95 | - | 1,086,243 |
| Dec 16, 2025 | 120.60 | 121.45 | 120.20 | 120.25 | 116.95 | -0.08% | 1,087,508 |
| Dec 15, 2025 | 120.10 | 121.95 | 119.90 | 120.35 | 117.05 | 0.67% | 1,533,740 |
| Dec 12, 2025 | 121.00 | 121.10 | 119.15 | 119.55 | 116.27 | -0.79% | 1,410,587 |
| Dec 11, 2025 | 120.65 | 121.75 | 120.10 | 120.50 | 117.19 | 0.21% | 1,071,052 |
| Dec 10, 2025 | 121.25 | 121.40 | 118.05 | 120.25 | 116.95 | -1.07% | 1,383,178 |
| Dec 9, 2025 | 122.30 | 122.95 | 120.80 | 121.55 | 118.22 | -0.69% | 1,464,387 |
| Dec 8, 2025 | 122.50 | 122.90 | 121.60 | 122.40 | 119.04 | -0.49% | 1,178,938 |
| Dec 5, 2025 | 121.30 | 123.60 | 120.95 | 123.00 | 119.63 | -0.53% | 1,275,370 |
| Dec 4, 2025 | 121.80 | 124.40 | 121.65 | 123.65 | 120.26 | 1.73% | 1,516,006 |
| Dec 3, 2025 | 120.10 | 123.95 | 120.10 | 121.55 | 118.22 | 1.21% | 1,801,139 |
| Dec 2, 2025 | 121.75 | 121.95 | 120.10 | 120.10 | 116.81 | -0.95% | 1,125,446 |
| Dec 1, 2025 | 122.55 | 122.60 | 120.90 | 121.25 | 117.92 | -1.14% | 1,776,276 |
| Nov 28, 2025 | 122.60 | 122.95 | 122.05 | 122.65 | 119.29 | 0.37% | 2,360,542 |