Svenska Cellulosa Aktiebolaget SCA (publ) (SCABY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:57PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Apr 17, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Apr 16, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 197 |
| Apr 15, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 12, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 11, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 10, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 09, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 08, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 05, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 04, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1,121 |
| Apr 03, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 100 |
| Apr 02, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Apr 01, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 28, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 27, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 124 |
| Mar 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Mar 25, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Mar 25, 2024 | 0.256147 Dividend | |||||
| Mar 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | 152 |
| Mar 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - |
| Mar 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | 333 |
| Mar 19, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.81 | - |
| Mar 18, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.81 | - |
| Mar 15, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.81 | 355 |
| Mar 14, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 13, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 12, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 11, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 08, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 07, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 06, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 05, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 04, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Mar 01, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 29, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 28, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 27, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 26, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 23, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 22, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 21, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 20, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 16, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 15, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Feb 14, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | 378 |
| Feb 13, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | 122 |
| Feb 12, 2024 | 12.84 | 13.14 | 12.84 | 13.14 | 12.93 | 1,245 |
| Feb 09, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.47 | 943 |
| Feb 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
| Feb 07, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | 257 |
| Feb 06, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.05 | 239 |
| Feb 05, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | - |
| Feb 02, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | - |
| Feb 01, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | - |
| Jan 31, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | - |
| Jan 30, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | - |
| Jan 29, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | - |
| Jan 26, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | 600 |
| Jan 25, 2024 | 12.15 | 12.50 | 12.15 | 12.50 | 12.31 | 500 |
| Jan 24, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.73 | 195 |
| Jan 23, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | 210 |
| Jan 22, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | 264 |
| Jan 19, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.12 | - |
| Jan 18, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.12 | 259 |
| Jan 17, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.51 | - |
| Jan 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.51 | - |
| Jan 12, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.51 | 105 |
| Jan 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | 188 |
| Jan 10, 2024 | 14.85 | 14.85 | 14.82 | 14.82 | 14.59 | 2,881 |
| Jan 09, 2024 | 15.23 | 15.23 | 14.91 | 14.91 | 14.68 | 4,305 |
| Jan 08, 2024 | 15.47 | 15.47 | 15.45 | 15.45 | 15.21 | 1,439 |
| Jan 05, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | - |
| Jan 04, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | 218 |
| Jan 03, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Jan 02, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 29, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 28, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 27, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 26, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 22, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 21, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 20, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 19, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 18, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 15, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 14, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 13, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 12, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 11, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 08, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 07, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 06, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 05, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 04, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Dec 01, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Nov 30, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Nov 29, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Nov 28, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| Nov 27, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | - |
| *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.