Svenska Cellulosa AB (SCA.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Jun 20, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Jun 19, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Jun 18, 2024 | 13.83 | 13.83 | 13.77 | 13.77 | 13.77 | 660 |
| Jun 17, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 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 | 584 |
| Jun 12, 2024 | 13.60 | 13.69 | 13.60 | 13.69 | 13.69 | 250 |
| Jun 11, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Jun 10, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Jun 07, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 57 |
| Jun 06, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Jun 05, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Jun 04, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Jun 03, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 31, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| May 30, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| May 29, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| May 28, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| May 27, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| May 24, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| May 23, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| May 22, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| May 21, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| May 20, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| May 17, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| May 16, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| May 15, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| May 14, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| May 13, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| May 10, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| May 09, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| May 08, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 07, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| May 06, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| May 03, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| May 02, 2024 | 13.60 | 14.02 | 13.60 | 14.02 | 14.02 | 52 |
| Apr 30, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Apr 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 26, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Apr 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 24, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Apr 23, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Apr 22, 2024 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 300 |
| Apr 19, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Apr 18, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Apr 17, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 16, 2024 | 13.28 | 13.28 | 13.27 | 13.27 | 13.27 | 330 |
| Apr 15, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Apr 12, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Apr 11, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Apr 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Apr 09, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Apr 08, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Apr 05, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Apr 04, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Apr 03, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Apr 02, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Mar 28, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Mar 27, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| Mar 26, 2024 | 13.94 | 14.19 | 13.94 | 14.19 | 14.19 | 75 |
| Mar 25, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Mar 25, 2024 | 2.75 Dividend | |||||
| Mar 22, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 11.34 | - |
| Mar 21, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 11.21 | - |
| Mar 20, 2024 | 13.46 | 13.47 | 13.46 | 13.47 | 10.84 | 200 |
| Mar 19, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 10.74 | - |
| Mar 18, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.83 | - |
| Mar 15, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.83 | - |
| Mar 14, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.96 | - |
| Mar 13, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 10.72 | - |
| Mar 12, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 10.57 | - |
| Mar 11, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 10.39 | - |
| Mar 08, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 10.37 | - |
| Mar 07, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 10.13 | - |
| Mar 06, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 10.18 | - |
| Mar 05, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 10.27 | - |
| Mar 04, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 10.58 | - |
| Mar 01, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 10.61 | - |
| Feb 29, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 10.42 | - |
| Feb 28, 2024 | 12.93 | 12.93 | 12.91 | 12.91 | 10.39 | 40 |
| Feb 27, 2024 | 12.46 | 12.92 | 12.46 | 12.92 | 10.40 | 1,200 |
| Feb 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 10.14 | - |
| Feb 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 10.14 | - |
| Feb 22, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 10.33 | - |
| Feb 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 10.22 | - |
| Feb 20, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 10.17 | - |
| Feb 19, 2024 | 12.39 | 12.48 | 12.39 | 12.48 | 10.04 | 161 |
| Feb 16, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 9.97 | - |
| Feb 15, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 9.71 | - |
| Feb 14, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 9.68 | - |
| Feb 13, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 10.08 | - |
| Feb 12, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 10.01 | - |
| Feb 09, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 9.92 | - |
| Feb 08, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 10.18 | - |
| Feb 07, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 10.03 | - |
| Feb 06, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 9.80 | - |
| Feb 05, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 10.02 | - |
| Feb 02, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 9.99 | - |
| Feb 01, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 10.11 | - |
| *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.