Canada Markets open in 1 hr 18 mins

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.24+0.51 (+4.01%)
As of 08:04AM CET. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202313.2413.2413.2413.2413.241,140
Feb 01, 202312.7312.7312.7312.7312.73-
Jan 31, 202312.6212.7812.5112.7812.781,140
Jan 30, 202312.8012.8012.6412.6412.64100
Jan 27, 202312.9912.9912.8412.8412.84700
Jan 26, 202313.0213.0213.0213.0213.02-
Jan 25, 202313.2213.2213.1813.1813.18800
Jan 24, 202313.4313.4313.4313.4313.43-
Jan 23, 202312.9313.3612.9313.3613.36102
Jan 20, 202312.8912.9412.8912.9412.941,800
Jan 19, 202312.9413.1312.9413.0613.061,225
Jan 18, 202312.7413.1312.7413.0313.031,550
Jan 17, 202312.8112.8112.8112.8112.81-
Jan 16, 202312.8912.8912.7812.7812.7820
Jan 13, 202312.8812.8812.8812.8812.88-
Jan 12, 202312.6412.9012.6412.9012.901,000
Jan 11, 202312.7312.7312.7312.7312.73-
Jan 10, 202312.9912.9912.9912.9912.99-
Jan 09, 202312.6913.1312.6913.1313.132,000
Jan 06, 202312.4512.7412.4512.7412.742,000
Jan 05, 202312.1412.1412.1412.1412.14-
Jan 04, 202312.1412.1812.1412.1812.181,000
Jan 03, 202312.0112.0112.0112.0112.01-
Jan 02, 202311.8111.8111.8111.8111.81-
Dec 30, 202212.0212.0212.0212.0212.02-
Dec 29, 202212.0812.0812.0512.0512.051,500
Dec 28, 202212.2212.2212.2212.2212.22-
Dec 27, 202212.1012.1012.1012.1012.10-
Dec 23, 202212.1512.1512.1512.1512.15-
Dec 22, 202212.3512.3512.3512.3512.35-
Dec 21, 202212.1312.1312.0012.0012.00100
Dec 20, 202211.9912.0311.9912.0312.031,000
Dec 19, 202212.1812.1812.1812.1812.18-
Dec 16, 202212.3312.3312.2612.2712.272,050
Dec 15, 202212.7212.7212.2412.2412.24245
Dec 14, 202212.9312.9312.9312.9312.93-
Dec 13, 202212.9812.9812.9812.9812.98-
Dec 12, 202213.2313.2312.9112.9112.911,905
Dec 09, 202213.0913.2513.0913.2513.25406
Dec 08, 202212.9012.9512.8712.9512.951,810
Dec 07, 202213.0413.0412.9012.9012.901,000
Dec 06, 202213.1913.1913.1913.1913.19-
Dec 05, 202213.0713.0713.0713.0713.07-
Dec 02, 202213.0313.2013.0313.2013.2040
Dec 01, 202212.9412.9412.9412.9412.94-
Nov 30, 202212.9913.0712.8912.8912.891,925
Nov 29, 202212.8512.8512.8512.8512.85-
Nov 28, 202212.9012.9112.8712.8712.87250
Nov 25, 202212.8812.8812.8812.8812.88-
Nov 24, 202212.9012.9012.9012.9012.90-
Nov 23, 202212.6512.9312.6512.9312.93400
Nov 22, 202212.6112.6112.6112.6112.61-
Nov 21, 202212.5612.5712.4912.5312.537,090
Nov 18, 202212.6012.7012.6012.6412.6416
Nov 17, 202212.8012.8012.6712.6712.67632
Nov 16, 202212.7212.7212.7212.7212.72-
Nov 15, 202212.8012.8012.8012.8012.801,500
Nov 14, 202212.9812.9812.9012.9012.90200
Nov 11, 202212.9412.9412.9412.9412.94-
Nov 10, 202212.6912.6912.4012.4012.40274
Nov 09, 202212.6912.7312.6612.7312.732,300
Nov 08, 202212.5612.5612.5612.5612.56-
Nov 07, 202212.4612.5912.3812.5912.591,485
Nov 04, 202212.0312.0312.0312.0312.031,110
Nov 03, 202211.9311.9311.8311.8311.832,000
Nov 02, 202212.0112.1412.0112.1412.14900
Nov 01, 202212.0012.1312.0012.1312.13500
Oct 31, 202212.1712.1712.1712.1712.17-
Oct 28, 202212.7212.7211.9812.1812.181,391
Oct 27, 202213.1013.1013.0913.0913.09825
Oct 26, 202213.1513.1513.1513.1513.15-
Oct 25, 202212.7712.7712.7712.7712.77-
Oct 24, 202212.4512.4512.4512.4512.45-
Oct 21, 202212.8212.8212.2612.3512.35983
Oct 20, 202213.1613.1612.9913.0613.063,525
Oct 19, 202213.3113.3113.3113.3113.31-
Oct 18, 202213.4413.4413.2513.2513.2575
Oct 17, 202213.0413.0413.0413.0413.04-
Oct 14, 202213.2413.2413.2413.2413.24-
Oct 13, 202213.0313.0913.0313.0913.093,600
Oct 12, 202213.2213.4013.2213.3113.311,275
Oct 11, 202212.9512.9512.9512.9512.95-
Oct 10, 202212.7312.7312.7312.7312.73-
Oct 07, 202213.1913.2313.1913.2313.23100
Oct 06, 202213.6113.6113.4813.4813.486,000
Oct 05, 202213.7213.7213.7213.7213.72-
Oct 04, 202213.5713.5713.5713.5713.57-
Oct 03, 202212.9012.9012.9012.9012.90-
Sept 30, 202212.5912.5912.5912.5912.59-
Sept 29, 202213.0313.0313.0313.0313.03-
Sept 28, 202212.8812.8812.6512.6512.651,150
Sept 27, 202212.9013.1012.8712.8712.878,976
Sept 26, 202212.7112.9112.7112.9112.911,990
Sept 23, 202213.1813.1813.1813.1813.18-
Sept 22, 202213.3513.3513.2313.2313.23600
Sept 21, 202213.5113.7613.5113.7613.769,015
Sept 20, 202214.1314.1314.1314.1314.13-
Sept 19, 202214.0114.0513.6014.0514.055,765
Sept 16, 202213.9113.9713.9113.9713.971,400
Sept 15, 202214.1914.1914.1214.1214.12100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...