Svenska Cellulosa Aktiebolaget SCA (publ) (SCA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 02:29PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 13.64 | 13.64 | 13.60 | 13.60 | 13.60 | 23 |
| Apr 25, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 24, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Apr 23, 2024 | 13.31 | 13.44 | 13.31 | 13.44 | 13.44 | 300 |
| Apr 22, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Apr 19, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Apr 18, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Apr 17, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Apr 16, 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 13.35 | 1,195 |
| Apr 15, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Apr 12, 2024 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | 295 |
| Apr 11, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Apr 10, 2024 | 13.86 | 13.92 | 13.86 | 13.92 | 13.92 | 351 |
| Apr 09, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Apr 08, 2024 | 13.77 | 13.78 | 13.77 | 13.78 | 13.78 | 250 |
| Apr 05, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Apr 04, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Apr 03, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Apr 02, 2024 | 14.09 | 14.09 | 14.05 | 14.05 | 14.05 | 2,100 |
| Mar 28, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Mar 27, 2024 | 14.26 | 14.49 | 14.02 | 14.02 | 14.02 | 550 |
| Mar 26, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Mar 25, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Mar 25, 2024 | 2.75 Dividend | |||||
| Mar 22, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 11.34 | - |
| Mar 21, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 11.17 | - |
| Mar 20, 2024 | 13.51 | 13.53 | 13.51 | 13.53 | 10.89 | 500 |
| Mar 19, 2024 | 13.37 | 13.52 | 13.37 | 13.52 | 10.89 | 3,000 |
| Mar 18, 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 10.82 | 910 |
| Mar 15, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.88 | - |
| Mar 14, 2024 | 13.64 | 13.75 | 13.64 | 13.73 | 11.05 | 1,370 |
| Mar 13, 2024 | 13.35 | 13.35 | 13.24 | 13.24 | 10.66 | 89 |
| Mar 12, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 10.59 | - |
| Mar 11, 2024 | 12.90 | 13.02 | 12.90 | 13.02 | 10.48 | 1,260 |
| Mar 08, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 10.36 | - |
| Mar 07, 2024 | 12.56 | 13.00 | 12.56 | 13.00 | 10.46 | 1,050 |
| Mar 06, 2024 | 12.64 | 12.77 | 12.64 | 12.77 | 10.27 | 2,608 |
| Mar 05, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 10.25 | - |
| Mar 04, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 10.51 | - |
| Mar 01, 2024 | 13.15 | 13.15 | 13.09 | 13.09 | 10.53 | 80 |
| Feb 29, 2024 | 12.93 | 13.10 | 12.93 | 13.10 | 10.55 | 3,280 |
| Feb 28, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 10.40 | - |
| Feb 27, 2024 | 12.45 | 12.90 | 12.45 | 12.90 | 10.38 | 960 |
| Feb 26, 2024 | 12.60 | 12.60 | 12.50 | 12.52 | 10.07 | 1,888 |
| Feb 23, 2024 | 12.59 | 12.61 | 12.59 | 12.61 | 10.15 | 50 |
| Feb 22, 2024 | 12.80 | 12.80 | 12.63 | 12.63 | 10.16 | 1,600 |
| Feb 21, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 10.20 | - |
| Feb 20, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 10.16 | - |
| Feb 19, 2024 | 12.38 | 12.52 | 12.38 | 12.50 | 10.06 | 1,715 |
| Feb 16, 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 9.98 | 30 |
| Feb 15, 2024 | 12.06 | 12.24 | 12.06 | 12.24 | 9.85 | 890 |
| Feb 14, 2024 | 12.02 | 12.13 | 12.02 | 12.13 | 9.76 | 2,200 |
| Feb 13, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 10.08 | - |
| Feb 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.98 | 500 |
| Feb 09, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 9.92 | - |
| Feb 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 10.14 | - |
| Feb 07, 2024 | 12.44 | 12.64 | 12.44 | 12.64 | 10.17 | 280 |
| Feb 06, 2024 | 12.18 | 12.35 | 12.18 | 12.30 | 9.90 | 86,000 |
| Feb 05, 2024 | 12.44 | 12.44 | 12.35 | 12.35 | 9.94 | 1,300 |
| Feb 02, 2024 | 12.38 | 12.54 | 12.38 | 12.53 | 10.09 | 2,033 |
| Feb 01, 2024 | 12.56 | 12.56 | 12.39 | 12.39 | 9.97 | 1,500 |
| Jan 31, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 10.01 | - |
| Jan 30, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 10.29 | - |
| Jan 29, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 9.83 | 700 |
| Jan 26, 2024 | 11.70 | 12.19 | 11.70 | 12.19 | 9.81 | 50 |
| Jan 25, 2024 | 12.30 | 12.30 | 11.53 | 11.97 | 9.63 | 100 |
| Jan 24, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 9.93 | - |
| Jan 23, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 9.86 | - |
| Jan 22, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 9.83 | - |
| Jan 19, 2024 | 12.36 | 12.36 | 12.23 | 12.23 | 9.85 | 250 |
| Jan 18, 2024 | 12.34 | 12.34 | 12.31 | 12.31 | 9.91 | 219 |
| Jan 17, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.98 | - |
| Jan 16, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 10.11 | - |
| Jan 15, 2024 | 12.96 | 12.96 | 12.64 | 12.64 | 10.17 | 360 |
| Jan 12, 2024 | 12.77 | 12.80 | 12.75 | 12.75 | 10.26 | 46 |
| Jan 11, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 10.45 | - |
| Jan 10, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 10.68 | - |
| Jan 09, 2024 | 13.52 | 13.52 | 13.23 | 13.23 | 10.64 | 2,000 |
| Jan 08, 2024 | 13.60 | 13.61 | 13.60 | 13.61 | 10.96 | 426 |
| Jan 05, 2024 | 13.57 | 13.60 | 13.53 | 13.53 | 10.89 | 13,000 |
| Jan 04, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 10.82 | - |
| Jan 03, 2024 | 13.62 | 13.64 | 13.62 | 13.64 | 10.97 | 800 |
| Jan 02, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 11.05 | 330 |
| Dec 29, 2023 | 13.72 | 13.77 | 13.72 | 13.76 | 11.07 | 1,000 |
| Dec 28, 2023 | 13.71 | 13.85 | 13.71 | 13.85 | 11.14 | 30 |
| Dec 27, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 11.12 | - |
| Dec 22, 2023 | 13.63 | 13.80 | 13.63 | 13.78 | 11.09 | 2,315 |
| Dec 21, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 10.99 | - |
| Dec 20, 2023 | 13.84 | 13.85 | 13.84 | 13.85 | 11.14 | 5 |
| Dec 19, 2023 | 13.68 | 13.90 | 13.68 | 13.90 | 11.19 | 795 |
| Dec 18, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 11.00 | - |
| Dec 15, 2023 | 13.46 | 13.54 | 13.46 | 13.54 | 10.90 | 20 |
| Dec 14, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 10.86 | - |
| Dec 13, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 10.80 | - |
| Dec 12, 2023 | 13.93 | 13.93 | 13.34 | 13.34 | 10.73 | 991 |
| Dec 11, 2023 | 13.87 | 13.91 | 13.87 | 13.91 | 11.20 | 144 |
| Dec 08, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 11.11 | - |
| Dec 07, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 11.06 | - |
| Dec 06, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 10.99 | - |
| Dec 05, 2023 | 13.74 | 13.74 | 13.65 | 13.65 | 10.99 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.