Svenska Cellulosa AB SCA Class B SCA_B
OMXSTO · Sweden · Process Industries
SEK 123.60-1.30 (-1.04%)
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.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | SEK 124.90 | -0.72% | SEK 125.80 | SEK 126.40 | SEK 124.10 | 3.22M |
| 2026-10-22 | SEK 125.80 | -0.63% | SEK 126.00 | SEK 126.10 | SEK 123.70 | 2.81M |
| 2026-10-21 | SEK 126.60 | +0.92% | SEK 125.30 | SEK 126.70 | SEK 124.45 | 2.46M |
| 2026-10-20 | SEK 125.45 | -0.83% | SEK 126.05 | SEK 126.15 | SEK 124.40 | 2.13M |
| 2026-10-19 | SEK 126.50 | +0.64% | SEK 125.20 | SEK 126.50 | SEK 124.05 | 943.20K |
| 2026-10-16 | SEK 125.70 | +1.37% | SEK 124.00 | SEK 125.70 | SEK 123.30 | 1.40M |
| 2026-10-15 | SEK 124.00 | -0.44% | SEK 125.00 | SEK 125.00 | SEK 123.15 | 1.46M |
| 2026-10-14 | SEK 124.55 | +0.04% | SEK 125.00 | SEK 126.15 | SEK 124.00 | 1.52M |
| 2026-10-13 | SEK 124.50 | +2.09% | SEK 122.80 | SEK 124.60 | SEK 122.50 | 1.82M |
| 2026-10-12 | SEK 121.95 | +1.96% | SEK 120.15 | SEK 122.95 | SEK 120.05 | 1.57M |
| 2026-10-09 | SEK 119.60 | +1.18% | SEK 119.70 | SEK 120.75 | SEK 119.00 | 1.14M |
| 2026-10-08 | SEK 118.20 | -1.09% | SEK 119.20 | SEK 119.75 | SEK 118.00 | 1.77M |
| 2026-10-07 | SEK 119.50 | +0.34% | SEK 118.55 | SEK 119.50 | SEK 117.25 | 1.84M |
| 2026-10-06 | SEK 119.10 | +1.02% | SEK 118.25 | SEK 119.60 | SEK 117.75 | 1.59M |
| 2026-10-05 | SEK 117.90 | -1.42% | SEK 119.30 | SEK 119.70 | SEK 117.90 | 1.01M |
| 2026-10-02 | SEK 119.60 | -0.08% | SEK 120.30 | SEK 121.05 | SEK 119.20 | 1.35M |
| 2026-10-01 | SEK 119.70 | -0.71% | SEK 120.00 | SEK 121.85 | SEK 119.20 | 1.36M |
| 2026-09-30 | SEK 120.55 | -1.39% | SEK 123.10 | SEK 123.35 | SEK 120.55 | 1.69M |
| 2026-09-29 | SEK 122.25 | 0.00% | SEK 122.25 | SEK 122.95 | SEK 121.90 | 1.27M |
| 2026-09-28 | SEK 122.25 | -0.85% | SEK 123.60 | SEK 124.60 | SEK 121.90 | 1.33M |
| 2026-09-25 | SEK 123.30 | +0.24% | SEK 123.10 | SEK 124.40 | SEK 122.85 | 1.33M |
| 2026-09-24 | SEK 123.00 | -1.44% | SEK 124.40 | SEK 124.65 | SEK 122.50 | 938.58K |
| 2026-09-23 | SEK 124.80 | -0.40% | SEK 125.65 | SEK 126.95 | SEK 124.15 | 1.78M |
| 2026-09-22 | SEK 125.30 | +2.96% | SEK 122.00 | SEK 125.30 | SEK 122.00 | 2.81M |
| 2026-09-21 | SEK 121.70 | +1.04% | SEK 120.75 | SEK 122.00 | SEK 120.20 | 1.04M |
| 2026-09-18 | SEK 120.45 | -0.45% | SEK 120.55 | SEK 122.20 | SEK 120.20 | 3.97M |
| 2026-09-17 | SEK 121.00 | +0.92% | SEK 120.40 | SEK 121.30 | SEK 119.50 | 3.07M |
| 2026-09-16 | SEK 119.90 | +0.08% | SEK 119.60 | SEK 119.90 | SEK 118.90 | 1.80M |
| 2026-09-15 | SEK 119.80 | +2.61% | SEK 116.70 | SEK 119.90 | SEK 116.05 | 2.62M |
| 2026-09-14 | SEK 116.75 | +0.21% | SEK 116.50 | SEK 117.30 | SEK 115.85 | 1.20M |
| 2026-09-11 | SEK 116.50 | -0.60% | SEK 117.20 | SEK 117.85 | SEK 116.50 | 1.76M |
| 2026-09-10 | SEK 117.20 | -0.64% | SEK 116.70 | SEK 118.20 | SEK 116.50 | 2.12M |
| 2026-09-09 | SEK 117.95 | -0.25% | SEK 117.95 | SEK 119.35 | SEK 117.50 | 2.74M |
| 2026-09-08 | SEK 118.25 | +1.46% | SEK 116.15 | SEK 118.75 | SEK 116.15 | 2.15M |
| 2026-09-07 | SEK 116.55 | +0.47% | SEK 115.80 | SEK 117.05 | SEK 115.35 | 1.38M |
| 2026-09-04 | SEK 116.00 | +1.71% | SEK 114.20 | SEK 116.00 | SEK 113.15 | 1.35M |
| 2026-09-03 | SEK 114.05 | -1.43% | SEK 115.30 | SEK 116.45 | SEK 113.80 | 1.57M |
| 2026-09-02 | SEK 115.70 | +0.65% | SEK 114.90 | SEK 115.70 | SEK 114.00 | 2.15M |
| 2026-09-01 | SEK 114.95 | +0.57% | SEK 114.75 | SEK 116.50 | SEK 113.85 | 2.49M |
| 2026-08-31 | SEK 114.30 | +0.57% | SEK 113.30 | SEK 114.95 | SEK 113.30 | 4.75M |
| 2026-08-28 | SEK 113.65 | +0.75% | SEK 113.20 | SEK 114.35 | SEK 112.95 | 1.92M |
| 2026-08-27 | SEK 112.80 | +0.76% | SEK 111.65 | SEK 112.80 | SEK 111.00 | 1.51M |
| 2026-08-26 | SEK 111.95 | -0.04% | SEK 112.25 | SEK 112.50 | SEK 111.50 | 1.39M |
| 2026-08-25 | SEK 112.00 | -0.22% | SEK 112.45 | SEK 113.25 | SEK 112.00 | 3.46M |
| 2026-08-24 | SEK 112.25 | +1.04% | SEK 111.00 | SEK 112.60 | SEK 110.75 | 1.62M |
| 2026-08-21 | SEK 111.10 | +1.51% | SEK 109.45 | SEK 111.20 | SEK 109.35 | 1.19M |
| 2026-08-20 | SEK 109.45 | +1.48% | SEK 107.30 | SEK 109.50 | SEK 107.30 | 746.25K |
| 2026-08-19 | SEK 107.85 | +0.19% | SEK 107.55 | SEK 108.05 | SEK 106.80 | 812.34K |
| 2026-08-18 | SEK 107.65 | +0.23% | SEK 107.25 | SEK 108.35 | SEK 107.00 | 727.69K |
| 2026-08-17 | SEK 107.40 | -1.06% | SEK 108.25 | SEK 108.25 | SEK 107.00 | 992.06K |
| 2026-08-14 | SEK 108.55 | -0.69% | SEK 109.10 | SEK 109.65 | SEK 108.30 | 667.95K |
| 2026-08-13 | SEK 109.30 | -0.09% | SEK 109.40 | SEK 110.10 | SEK 109.10 | 982.89K |
| 2026-08-12 | SEK 109.40 | -0.05% | SEK 109.05 | SEK 109.90 | SEK 108.70 | 1.02M |
| 2026-08-11 | SEK 109.45 | -1.04% | SEK 110.60 | SEK 110.95 | SEK 108.95 | 975.20K |
| 2026-08-10 | SEK 110.60 | +0.27% | SEK 110.35 | SEK 110.60 | SEK 109.55 | 1.41M |
| 2026-08-07 | SEK 110.30 | +0.27% | SEK 109.80 | SEK 110.65 | SEK 109.45 | 1.13M |
| 2026-08-06 | SEK 110.00 | +0.32% | SEK 110.00 | SEK 111.90 | SEK 109.65 | 1.64M |
| 2026-08-05 | SEK 109.65 | -1.79% | SEK 111.65 | SEK 111.90 | SEK 108.90 | 1.70M |
| 2026-08-04 | SEK 111.65 | +0.90% | SEK 110.90 | SEK 112.40 | SEK 109.80 | 1.97M |
| 2026-08-03 | SEK 110.65 | +2.22% | SEK 108.25 | SEK 111.65 | SEK 108.25 | 2.30M |
| 2026-07-31 | SEK 108.25 | 0.00% | SEK 108.15 | SEK 108.85 | SEK 107.10 | 2.28M |
| 2026-07-30 | SEK 108.25 | -0.87% | SEK 109.00 | SEK 110.30 | SEK 108.15 | 1.65M |
| 2026-07-29 | SEK 109.20 | -0.50% | SEK 110.05 | SEK 110.30 | SEK 108.45 | 1.66M |
| 2026-07-28 | SEK 109.75 | +1.43% | SEK 108.70 | SEK 110.15 | SEK 108.25 | 1.56M |
| 2026-07-27 | SEK 108.20 | +3.24% | SEK 106.50 | SEK 108.20 | SEK 106.50 | 1.70M |
| 2026-07-24 | SEK 104.80 | +1.75% | SEK 102.80 | SEK 105.85 | SEK 102.80 | 1.66M |
| 2026-07-23 | SEK 103.00 | -2.55% | SEK 105.85 | SEK 106.80 | SEK 103.00 | 2.77M |
| 2026-07-22 | SEK 105.70 | +4.50% | SEK 100.45 | SEK 106.75 | SEK 100.10 | 2.46M |
| 2026-07-21 | SEK 101.15 | -0.30% | SEK 101.95 | SEK 101.95 | SEK 100.30 | 2.10M |
| 2026-07-20 | SEK 101.45 | -1.50% | SEK 102.55 | SEK 102.85 | SEK 101.25 | 1.19M |
| 2026-07-17 | SEK 103.00 | +2.13% | SEK 100.85 | SEK 104.10 | SEK 100.55 | 3.30M |
| 2026-07-16 | SEK 100.85 | +0.91% | SEK 99.74 | SEK 101.65 | SEK 99.48 | 1.34M |
| 2026-07-15 | SEK 99.94 | +1.03% | SEK 99.22 | SEK 100.90 | SEK 99.06 | 1.11M |
| 2026-07-14 | SEK 98.92 | 0.00% | SEK 98.36 | SEK 99.64 | SEK 98.06 | 1.23M |
| 2026-07-13 | SEK 98.92 | -0.44% | SEK 98.90 | SEK 99.44 | SEK 98.34 | 944.12K |
| 2026-07-10 | SEK 99.36 | +1.12% | SEK 98.08 | SEK 100.25 | SEK 98.08 | 861.96K |
| 2026-07-09 | SEK 98.26 | +1.07% | SEK 97.44 | SEK 98.26 | SEK 96.56 | 1.06M |
| 2026-07-08 | SEK 97.22 | -1.20% | SEK 98.40 | SEK 98.48 | SEK 96.86 | 1.41M |
| 2026-07-07 | SEK 98.40 | +0.57% | SEK 97.94 | SEK 100.05 | SEK 97.80 | 1.58M |
| 2026-07-06 | SEK 97.84 | -1.09% | SEK 99.32 | SEK 100.05 | SEK 97.84 | 1.96M |
| 2026-07-03 | SEK 98.92 | +0.39% | SEK 99.22 | SEK 99.48 | SEK 98.54 | 2.37M |
| 2026-07-02 | SEK 98.54 | +0.98% | SEK 97.58 | SEK 99.02 | SEK 97.12 | 2.62M |
| 2026-07-01 | SEK 97.58 | -1.53% | SEK 98.90 | SEK 98.90 | SEK 96.02 | 2.75M |
| 2026-06-30 | SEK 99.10 | +0.36% | SEK 98.98 | SEK 99.56 | SEK 98.52 | 2.25M |
| 2026-06-29 | SEK 98.74 | -1.00% | SEK 99.78 | SEK 100.10 | SEK 98.72 | 1.66M |
| 2026-06-26 | SEK 99.74 | -1.15% | SEK 100.50 | SEK 100.95 | SEK 99.44 | 1.76M |
| 2026-06-25 | SEK 100.90 | +0.10% | SEK 100.85 | SEK 101.90 | SEK 100.15 | 1.49M |
| 2026-06-24 | SEK 100.80 | +0.60% | SEK 100.00 | SEK 101.05 | SEK 100.00 | 1.37M |
| 2026-06-23 | SEK 100.20 | -1.67% | SEK 101.00 | SEK 101.40 | SEK 100.00 | 1.34M |
| 2026-06-22 | SEK 101.90 | -0.24% | SEK 101.80 | SEK 102.00 | SEK 99.34 | 2.65M |