S&P 500, DOW HEAD FOR FRESH RECORDS AS STOCKS CLIMB

Shares of Alphabet slip in early trading, after rising in a broader tech rebound Tuesday

Svenska Cellulosa Aktiebolaget SCA (publ) (SCA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.84

-0.09

(-0.70%)

At close: 08:00AM CEST

Time Period:

Oct 09, 2023 - Oct 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	12.84	12.84	12.84	12.84	12.84	490
Oct 08, 2024	12.93	12.93	12.93	12.93	12.93	-
Oct 07, 2024	13.25	13.25	12.99	12.99	12.99	220
Oct 04, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 03, 2024	12.93	12.93	12.93	12.93	12.93	-
Oct 02, 2024	12.95	12.95	12.95	12.95	12.95	-
Oct 01, 2024	13.07	13.07	13.07	13.07	13.07	-
Sept 30, 2024	13.05	13.23	13.05	13.23	13.23	62
Sept 27, 2024	13.14	13.14	13.14	13.14	13.14	-
Sept 26, 2024	13.08	13.13	13.08	13.13	13.13	1,370
Sept 25, 2024	12.85	13.00	12.85	13.00	13.00	133
Sept 24, 2024	12.70	12.70	12.70	12.70	12.70	-
Sept 23, 2024	12.62	12.66	12.62	12.66	12.66	888
Sept 20, 2024	12.88	12.88	12.88	12.88	12.88	-
Sept 19, 2024	12.78	12.78	12.78	12.78	12.78	-
Sept 18, 2024	12.75	12.75	12.65	12.65	12.65	2,110
Sept 17, 2024	12.73	12.77	12.73	12.77	12.77	1,135
Sept 16, 2024	12.69	12.69	12.69	12.69	12.69	-
Sept 13, 2024	12.61	12.67	12.61	12.67	12.67	24
Sept 12, 2024	12.60	12.60	12.60	12.60	12.60	-
Sept 11, 2024	12.44	12.44	12.44	12.44	12.44	-
Sept 10, 2024	12.09	12.09	12.09	12.09	12.09	-
Sept 09, 2024	12.20	12.20	12.20	12.20	12.20	-
Sept 06, 2024	12.15	12.15	12.15	12.15	12.15	-
Sept 05, 2024	12.03	12.03	12.03	12.03	12.03	-
Sept 04, 2024	12.17	12.17	12.06	12.06	12.06	1,221
Sept 03, 2024	12.43	12.43	12.43	12.43	12.43	-
Sept 02, 2024	12.53	12.53	12.44	12.44	12.44	6,445
Aug 30, 2024	12.28	12.28	12.28	12.28	12.28	-
Aug 29, 2024	12.05	12.24	12.05	12.24	12.24	300
Aug 28, 2024	12.07	12.07	12.04	12.04	12.04	150
Aug 27, 2024	12.02	12.02	12.02	12.02	12.02	-
Aug 26, 2024	12.10	12.10	12.01	12.01	12.01	256
Aug 23, 2024	12.01	12.01	12.01	12.01	12.01	-
Aug 22, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 21, 2024	12.23	12.23	12.23	12.23	12.23	-
Aug 20, 2024	12.24	12.24	12.24	12.24	12.24	-
Aug 19, 2024	11.97	11.97	11.97	11.97	11.97	-
Aug 16, 2024	12.03	12.03	12.03	12.03	12.03	-
Aug 15, 2024	11.92	11.92	11.92	11.92	11.92	-
Aug 14, 2024	11.91	11.91	11.91	11.91	11.91	-
Aug 13, 2024	11.91	11.91	11.91	11.91	11.91	-
Aug 12, 2024	11.89	11.89	11.89	11.89	11.89	-
Aug 09, 2024	11.88	11.88	11.88	11.88	11.88	-
Aug 08, 2024	11.87	11.87	11.87	11.87	11.87	-
Aug 07, 2024	11.95	11.95	11.95	11.95	11.95	-
Aug 06, 2024	12.11	12.11	12.11	12.11	12.11	-
Aug 05, 2024	11.82	11.82	11.82	11.82	11.82	-
Aug 02, 2024	12.24	12.24	12.24	12.24	12.24	-
Aug 01, 2024	12.54	12.54	12.50	12.50	12.50	1,000
Jul 31, 2024	12.53	12.69	12.53	12.69	12.69	254
Jul 30, 2024	12.35	12.38	12.35	12.38	12.38	250
Jul 29, 2024	12.35	12.35	12.35	12.35	12.35	-
Jul 26, 2024	12.86	12.86	12.38	12.38	12.38	810
Jul 25, 2024	12.78	12.95	12.72	12.95	12.95	1,865
Jul 24, 2024	12.96	12.96	12.89	12.90	12.90	3,360
Jul 23, 2024	13.28	13.28	13.06	13.06	13.06	100
Jul 22, 2024	13.02	13.28	13.02	13.28	13.28	400
Jul 19, 2024	13.35	13.35	13.00	13.00	13.00	40
Jul 18, 2024	13.30	13.30	13.30	13.30	13.30	-
Jul 17, 2024	13.36	13.36	13.27	13.27	13.27	8
Jul 16, 2024	13.16	13.26	13.16	13.26	13.26	1,540
Jul 15, 2024	13.55	13.55	13.20	13.20	13.20	300
Jul 12, 2024	13.23	13.23	13.23	13.23	13.23	-
Jul 11, 2024	13.41	13.41	13.22	13.24	13.24	1,593
Jul 10, 2024	13.34	13.39	13.34	13.34	13.34	15,149
Jul 09, 2024	13.30	13.30	13.30	13.30	13.30	-
Jul 08, 2024	13.26	13.32	13.25	13.32	13.32	3,502
Jul 05, 2024	13.60	13.60	13.60	13.60	13.60	-
Jul 04, 2024	13.47	13.47	13.47	13.47	13.47	-
Jul 03, 2024	13.45	13.45	13.45	13.45	13.45	-
Jul 02, 2024	13.61	13.61	13.61	13.61	13.61	-
Jul 01, 2024	13.97	13.97	13.97	13.97	13.97	-
Jun 28, 2024	13.63	13.63	13.63	13.63	13.63	-
Jun 27, 2024	13.60	13.60	13.60	13.60	13.60	-
Jun 26, 2024	13.81	13.81	13.81	13.81	13.81	-
Jun 25, 2024	13.89	13.89	13.77	13.77	13.77	50
Jun 24, 2024	13.78	13.94	13.78	13.94	13.94	1,605
Jun 21, 2024	13.93	13.93	13.93	13.93	13.93	-
Jun 20, 2024	13.78	13.78	13.78	13.78	13.78	-
Jun 19, 2024	13.78	13.78	13.78	13.78	13.78	-
Jun 18, 2024	13.82	13.82	13.77	13.77	13.77	510
Jun 17, 2024	13.77	13.77	13.77	13.77	13.77	4
Jun 14, 2024	13.90	13.90	13.90	13.90	13.90	-
Jun 13, 2024	13.80	13.80	13.80	13.80	13.80	-
Jun 12, 2024	13.57	13.57	13.57	13.57	13.57	-
Jun 11, 2024	13.77	13.77	13.77	13.77	13.77	-
Jun 10, 2024	13.68	13.68	13.66	13.66	13.66	75
Jun 07, 2024	13.88	13.88	13.88	13.88	13.88	-
Jun 06, 2024	13.84	13.84	13.84	13.84	13.84	-
Jun 05, 2024	13.94	13.94	13.94	13.94	13.94	-
Jun 04, 2024	13.98	13.99	13.95	13.99	13.99	1,260
Jun 03, 2024	14.18	14.18	14.18	14.18	14.18	-
May 31, 2024	13.81	13.81	13.81	13.81	13.81	-
May 30, 2024	13.60	13.60	13.60	13.60	13.60	-
May 29, 2024	13.90	13.90	13.90	13.90	13.90	-
May 28, 2024	13.80	13.80	13.80	13.80	13.80	-
May 27, 2024	13.77	13.84	13.77	13.84	13.84	108
May 24, 2024	13.84	13.84	13.73	13.73	13.73	700
May 23, 2024	14.23	14.23	14.10	14.11	14.11	932
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7292-0.0037(-0.50%)

CRUDE OIL73.47-0.10(-0.14%)

Bitcoin CAD83,616.09-1,679.04(-1.97%)

S&P 500, DOW HEAD FOR FRESH RECORDS AS STOCKS CLIMB

Svenska Cellulosa Aktiebolaget SCA (publ) (SCA.F)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7292
-0.0037(-0.50%)

CRUDE OIL
73.47
-0.10(-0.14%)

Bitcoin CAD
83,616.09
-1,679.04(-1.97%)