Svenska Cellulosa AB SCA Class A SCA_A
OMXSTO · Sweden · Process Industries
SEK 119.500.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 119.50 | -1.24% | SEK 120.00 | SEK 120.50 | SEK 119.50 | 9.86K |
| 2026-09-30 | SEK 121.00 | -0.41% | SEK 123.00 | SEK 123.50 | SEK 121.00 | 64.31K |
| 2026-09-29 | SEK 121.50 | -0.41% | SEK 123.00 | SEK 123.00 | SEK 121.50 | 88.16K |
| 2026-09-28 | SEK 122.00 | -0.81% | SEK 123.50 | SEK 125.00 | SEK 121.50 | 32.68K |
| 2026-09-25 | SEK 123.00 | +0.41% | SEK 122.50 | SEK 124.50 | SEK 122.50 | 26.44K |
| 2026-09-24 | SEK 122.50 | -1.21% | SEK 124.00 | SEK 124.50 | SEK 122.00 | 27.91K |
| 2026-09-23 | SEK 124.00 | -0.80% | SEK 125.00 | SEK 126.50 | SEK 124.00 | 108.06K |
| 2026-09-22 | SEK 125.00 | +2.46% | SEK 122.50 | SEK 125.00 | SEK 122.50 | 116.18K |
| 2026-09-21 | SEK 122.00 | +1.67% | SEK 121.00 | SEK 122.00 | SEK 121.00 | 12.05K |
| 2026-09-18 | SEK 120.00 | -0.83% | SEK 121.00 | SEK 122.50 | SEK 120.00 | 17.58K |
| 2026-09-17 | SEK 121.00 | +1.26% | SEK 120.00 | SEK 121.50 | SEK 119.50 | 13.48K |
| 2026-09-16 | SEK 119.50 | 0.00% | SEK 120.00 | SEK 120.00 | SEK 119.00 | 13.95K |
| 2026-09-15 | SEK 119.50 | +2.58% | SEK 116.00 | SEK 119.50 | SEK 116.00 | 51.62K |
| 2026-09-14 | SEK 116.50 | -0.43% | SEK 117.00 | SEK 117.50 | SEK 116.00 | 6.39K |
| 2026-09-11 | SEK 117.00 | 0.00% | SEK 118.00 | SEK 118.50 | SEK 117.00 | 9.44K |
| 2026-09-10 | SEK 117.00 | -1.27% | SEK 119.00 | SEK 119.00 | SEK 117.00 | 10.81K |
| 2026-09-09 | SEK 118.50 | 0.00% | SEK 119.00 | SEK 120.00 | SEK 118.50 | 15.67K |
| 2026-09-08 | SEK 118.50 | +1.28% | SEK 117.50 | SEK 119.50 | SEK 117.00 | 20.87K |
| 2026-09-07 | SEK 117.00 | +0.43% | SEK 116.50 | SEK 117.50 | SEK 116.00 | 8.85K |
| 2026-09-04 | SEK 116.50 | +1.30% | SEK 115.00 | SEK 116.50 | SEK 115.00 | 8.31K |
| 2026-09-03 | SEK 115.00 | -0.43% | SEK 115.50 | SEK 117.00 | SEK 114.50 | 17.48K |
| 2026-09-02 | SEK 115.50 | +0.43% | SEK 116.50 | SEK 116.50 | SEK 115.00 | 8.94K |
| 2026-09-01 | SEK 115.00 | +0.44% | SEK 115.00 | SEK 116.50 | SEK 115.00 | 15.63K |
| 2026-08-31 | SEK 114.50 | +0.44% | SEK 114.50 | SEK 115.00 | SEK 114.00 | 7.19K |
| 2026-08-28 | SEK 114.00 | +0.88% | SEK 113.00 | SEK 114.50 | SEK 113.00 | 13.65K |
| 2026-08-27 | SEK 113.00 | +0.44% | SEK 112.50 | SEK 113.00 | SEK 111.50 | 12.62K |
| 2026-08-26 | SEK 112.50 | +0.45% | SEK 113.50 | SEK 113.50 | SEK 112.00 | 11.85K |
| 2026-08-25 | SEK 112.00 | -0.44% | SEK 112.50 | SEK 113.50 | SEK 112.00 | 10.99K |
| 2026-08-24 | SEK 112.50 | +0.90% | SEK 111.50 | SEK 112.50 | SEK 111.00 | 16.86K |
| 2026-08-21 | SEK 111.50 | +0.90% | SEK 110.50 | SEK 111.50 | SEK 110.00 | 8.32K |
| 2026-08-20 | SEK 110.50 | +2.31% | SEK 108.50 | SEK 110.50 | SEK 108.00 | 14.82K |
| 2026-08-19 | SEK 108.00 | -0.46% | SEK 108.50 | SEK 109.00 | SEK 107.50 | 8.04K |
| 2026-08-18 | SEK 108.50 | +0.46% | SEK 108.00 | SEK 109.00 | SEK 107.50 | 15.96K |
| 2026-08-17 | SEK 108.00 | -1.37% | SEK 109.00 | SEK 109.00 | SEK 107.50 | 11.47K |
| 2026-08-14 | SEK 109.50 | +0.46% | SEK 109.00 | SEK 110.00 | SEK 109.00 | 11.26K |
| 2026-08-13 | SEK 109.00 | -0.46% | SEK 109.50 | SEK 110.50 | SEK 109.00 | 7.84K |
| 2026-08-12 | SEK 109.50 | 0.00% | SEK 109.50 | SEK 110.00 | SEK 109.00 | 2.94K |
| 2026-08-11 | SEK 109.50 | -0.90% | SEK 111.00 | SEK 112.00 | SEK 109.50 | 6.51K |
| 2026-08-10 | SEK 110.50 | 0.00% | SEK 110.00 | SEK 110.50 | SEK 110.00 | 3.85K |
| 2026-08-07 | SEK 110.50 | +0.45% | SEK 110.50 | SEK 111.00 | SEK 109.50 | 6.61K |
| 2026-08-06 | SEK 110.00 | +0.92% | SEK 111.00 | SEK 112.00 | SEK 110.00 | 6.74K |
| 2026-08-05 | SEK 109.00 | -2.24% | SEK 112.00 | SEK 112.00 | SEK 109.00 | 15.18K |
| 2026-08-04 | SEK 111.50 | +0.45% | SEK 111.50 | SEK 112.50 | SEK 109.50 | 10.25K |
| 2026-08-03 | SEK 111.00 | +2.78% | SEK 108.50 | SEK 112.00 | SEK 108.50 | 7.17K |
| 2026-07-31 | SEK 108.00 | 0.00% | SEK 108.00 | SEK 109.00 | SEK 108.00 | 8.30K |
| 2026-07-30 | SEK 108.00 | -0.46% | SEK 109.00 | SEK 110.50 | SEK 108.00 | 8.48K |
| 2026-07-29 | SEK 108.50 | -0.91% | SEK 110.50 | SEK 110.50 | SEK 108.50 | 7.76K |
| 2026-07-28 | SEK 109.50 | +1.86% | SEK 108.00 | SEK 110.50 | SEK 108.00 | 11.12K |
| 2026-07-27 | SEK 107.50 | +2.87% | SEK 106.00 | SEK 108.50 | SEK 106.00 | 19.93K |
| 2026-07-24 | SEK 104.50 | +1.46% | SEK 103.50 | SEK 106.00 | SEK 103.50 | 7.12K |
| 2026-07-23 | SEK 103.00 | -2.37% | SEK 106.50 | SEK 106.50 | SEK 103.00 | 8.44K |
| 2026-07-22 | SEK 105.50 | +3.94% | SEK 100.50 | SEK 107.00 | SEK 100.00 | 13.22K |
| 2026-07-21 | SEK 101.50 | +1.00% | SEK 101.50 | SEK 102.50 | SEK 100.50 | 9.62K |
| 2026-07-20 | SEK 100.50 | -1.95% | SEK 102.00 | SEK 103.00 | SEK 100.50 | 7.42K |
| 2026-07-17 | SEK 102.50 | +1.49% | SEK 101.50 | SEK 104.00 | SEK 101.00 | 38.15K |
| 2026-07-16 | SEK 101.00 | +1.00% | SEK 101.00 | SEK 102.00 | SEK 100.00 | 4.44K |
| 2026-07-15 | SEK 100.00 | +1.01% | SEK 98.80 | SEK 101.00 | SEK 98.80 | 7.04K |
| 2026-07-14 | SEK 99.00 | +0.81% | SEK 98.60 | SEK 99.60 | SEK 98.20 | 7.99K |
| 2026-07-13 | SEK 98.20 | -1.60% | SEK 99.20 | SEK 99.40 | SEK 98.20 | 10.48K |
| 2026-07-10 | SEK 99.80 | +1.22% | SEK 98.60 | SEK 100.50 | SEK 98.60 | 8.49K |
| 2026-07-09 | SEK 98.60 | +1.23% | SEK 97.40 | SEK 98.60 | SEK 97.20 | 4.23K |
| 2026-07-08 | SEK 97.40 | -1.42% | SEK 99.00 | SEK 99.00 | SEK 97.20 | 6.16K |
| 2026-07-07 | SEK 98.80 | +0.61% | SEK 98.20 | SEK 100.50 | SEK 98.20 | 16.94K |
| 2026-07-06 | SEK 98.20 | -1.01% | SEK 99.20 | SEK 100.50 | SEK 98.00 | 4.68K |
| 2026-07-03 | SEK 99.20 | +0.61% | SEK 99.00 | SEK 99.80 | SEK 98.60 | 6.74K |
| 2026-07-02 | SEK 98.60 | +1.65% | SEK 97.80 | SEK 99.20 | SEK 97.80 | 11.15K |
| 2026-07-01 | SEK 97.00 | -2.22% | SEK 99.20 | SEK 99.20 | SEK 96.40 | 12.34K |
| 2026-06-30 | SEK 99.20 | +0.20% | SEK 98.80 | SEK 99.80 | SEK 98.60 | 7.67K |
| 2026-06-29 | SEK 99.00 | -1.00% | SEK 99.80 | SEK 100.50 | SEK 99.00 | 5.22K |
| 2026-06-26 | SEK 100.00 | -0.99% | SEK 101.00 | SEK 101.00 | SEK 99.60 | 9.78K |
| 2026-06-25 | SEK 101.00 | +0.50% | SEK 100.50 | SEK 102.00 | SEK 100.00 | 10.89K |
| 2026-06-24 | SEK 100.50 | +0.50% | SEK 100.50 | SEK 101.00 | SEK 100.00 | 5.93K |
| 2026-06-23 | SEK 100.00 | -1.48% | SEK 102.00 | SEK 102.00 | SEK 100.00 | 18.57K |
| 2026-06-22 | SEK 101.50 | 0.00% | SEK 102.00 | SEK 102.00 | SEK 99.40 | 16.87K |
| 2026-06-18 | SEK 101.50 | +0.50% | SEK 100.50 | SEK 102.50 | SEK 99.20 | 32.42K |
| 2026-06-17 | SEK 101.00 | -0.49% | SEK 100.50 | SEK 102.00 | SEK 100.50 | 8.66K |
| 2026-06-16 | SEK 101.50 | +0.50% | SEK 100.50 | SEK 102.00 | SEK 100.00 | 11.58K |
| 2026-06-15 | SEK 101.00 | +0.50% | SEK 99.80 | SEK 103.00 | SEK 99.80 | 17.65K |
| 2026-06-12 | SEK 100.50 | +1.93% | SEK 100.00 | SEK 100.50 | SEK 99.20 | 8.55K |
| 2026-06-11 | SEK 98.60 | -1.40% | SEK 100.50 | SEK 100.50 | SEK 98.40 | 16.11K |
| 2026-06-10 | SEK 100.00 | -2.44% | SEK 100.50 | SEK 103.50 | SEK 98.60 | 23.18K |
| 2026-06-09 | SEK 102.50 | +0.49% | SEK 102.00 | SEK 103.00 | SEK 102.00 | 19.86K |
| 2026-06-08 | SEK 102.00 | +0.49% | SEK 101.50 | SEK 102.50 | SEK 100.50 | 24.81K |
| 2026-06-05 | SEK 101.50 | 0.00% | SEK 102.00 | SEK 102.50 | SEK 101.50 | 10.99K |
| 2026-06-04 | SEK 101.50 | 0.00% | SEK 101.50 | SEK 104.00 | SEK 101.50 | 16.86K |
| 2026-06-03 | SEK 101.50 | -0.49% | SEK 102.00 | SEK 102.00 | SEK 101.00 | 5.70K |
| 2026-06-02 | SEK 102.00 | -0.97% | SEK 103.00 | SEK 104.00 | SEK 101.00 | 11.93K |
| 2026-06-01 | SEK 103.00 | +2.49% | SEK 103.00 | SEK 104.00 | SEK 101.50 | 36.49K |
| 2026-05-29 | SEK 100.50 | -2.43% | SEK 103.00 | SEK 103.50 | SEK 100.50 | 88.15K |
| 2026-05-28 | SEK 103.00 | +0.49% | SEK 102.50 | SEK 103.50 | SEK 101.50 | 23.58K |