Want to see SE:SCA.A full AI Analyst Report?
Svenska Cellulosa Aktiebolaget Class A (SCA.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -2.04% | 24,286 | 0.73 |
| Oct 29, 2026 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 22,143 | 0.67 |
| Oct 28, 2026 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | -0.81% | 71,556 | 2.23 |
| Oct 27, 2026 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | +0.00% | 44,716 | 1.42 |
| Oct 26, 2026 | 123.50 | 124.50 | 121.50 | 124.00 | 124.00 | -0.80% | 37,008 | 1.19 |
| Oct 23, 2026 | 125.50 | 126.50 | 124.00 | 125.00 | 125.00 | +0.00% | 145,869 | 5.04 |
| Oct 22, 2026 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | -1.57% | 85,445 | 3.06 |
| Oct 21, 2026 | 125.50 | 127.00 | 124.50 | 127.00 | 127.00 | +1.20% | 133,993 | 5.18 |
| Oct 20, 2026 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | -0.40% | 43,741 | 1.73 |
| Oct 19, 2026 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | +0.40% | 27,411 | 1.09 |
| Oct 16, 2026 | 124.50 | 125.50 | 123.50 | 125.50 | 125.50 | +1.62% | 27,325 | 1.10 |
| Oct 15, 2026 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | -0.80% | 46,541 | 1.92 |
| Oct 14, 2026 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | +0.40% | 71,938 | 3.04 |
| Oct 13, 2026 | 121.50 | 124.50 | 121.50 | 124.00 | 124.00 | +2.06% | 34,607 | 1.49 |
| Oct 12, 2026 | 119.50 | 123.00 | 119.50 | 121.50 | 121.50 | +1.67% | 25,046 | 1.09 |
| Oct 09, 2026 | 119.00 | 120.50 | 119.00 | 119.50 | 119.50 | +1.70% | 79,292 | 3.64 |
| Oct 08, 2026 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | -1.26% | 37,735 | 1.77 |
| Oct 07, 2026 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | +0.00% | 28,620 | 1.36 |
| Oct 06, 2026 | 118.00 | 119.50 | 118.00 | 119.00 | 119.00 | +1.28% | 117,833 | 6.12 |
| Oct 05, 2026 | 119.00 | 119.50 | 117.50 | 117.50 | 117.50 | -1.26% | 21,146 | 1.11 |
| Oct 02, 2026 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | -0.42% | 49,208 | 2.66 |
| Oct 01, 2026 | 120.50 | 121.50 | 119.50 | 119.50 | 119.50 | -1.24% | 52,673 | 2.97 |
| Sep 30, 2026 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | -0.41% | 64,308 | 3.82 |
| Sep 29, 2026 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | -0.41% | 88,161 | 5.65 |
| Sep 28, 2026 | 123.50 | 125.00 | 121.50 | 122.00 | 122.00 | -0.81% | 32,678 | 2.14 |
| Sep 25, 2026 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | +0.41% | 26,438 | 1.76 |
| Sep 24, 2026 | 124.00 | 124.50 | 122.00 | 122.50 | 122.50 | -1.21% | 27,911 | 1.91 |
| Sep 23, 2026 | 125.00 | 126.50 | 124.00 | 124.00 | 124.00 | -0.80% | 108,058 | 8.27 |
| Sep 22, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | +2.46% | 116,182 | 10.19 |
| Sep 21, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | +1.67% | 12,048 | 1.07 |
| Sep 18, 2026 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | -0.83% | 17,575 | 1.55 |
| Sep 17, 2026 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | +1.26% | 13,477 | 1.18 |
| Sep 16, 2026 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | +0.00% | 13,947 | 1.25 |
| Sep 15, 2026 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | +2.58% | 51,615 | 4.76 |
| Sep 14, 2026 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 6,394 | 0.59 |
| Sep 11, 2026 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | +0.00% | 9,437 | 0.86 |
| Sep 10, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.27% | 10,810 | 0.98 |
| Sep 09, 2026 | 119.00 | 120.00 | 118.50 | 118.50 | 118.50 | +0.00% | 15,668 | 1.43 |
| Sep 08, 2026 | 117.50 | 119.50 | 117.00 | 118.50 | 118.50 | +1.28% | 20,866 | 1.92 |
| Sep 07, 2026 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | +0.43% | 8,853 | 0.80 |
| Sep 04, 2026 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | +1.30% | 8,309 | 0.74 |
| Sep 03, 2026 | 115.50 | 117.00 | 114.50 | 115.00 | 115.00 | -0.43% | 17,484 | 1.53 |
| Sep 02, 2026 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | +0.43% | 8,941 | 0.78 |
| Sep 01, 2026 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | +0.44% | 15,625 | 1.36 |
| Aug 31, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | +0.44% | 7,188 | 0.63 |
| Aug 28, 2026 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | +0.88% | 13,654 | 1.20 |
| Aug 27, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | +0.44% | 12,624 | 1.07 |
| Aug 26, 2026 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | +0.45% | 11,847 | 0.91 |
| Aug 25, 2026 | 112.50 | 113.50 | 112.00 | 112.00 | 112.00 | -0.44% | 10,989 | 0.83 |
| Aug 24, 2026 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | +0.90% | 16,864 | 1.24 |
