Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.44 -6.07 (-0.12%) Dow
38,446.36 -239.96 (-0.62%) Nasdaq
16,796.97 +61.96 (+0.37%) Bitcoin USD
69,119.57 +1,095.02 (+1.61%) CMC Crypto 200
1,488.24 +20.31 (+1.38%)
Svenska Cellulosa Aktiebolaget SCA (publ) (SVCBF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 30 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 29 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 28 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 24 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 300 |
| 23 May 2024 | 15.17 | 15.17 | 15.15 | 15.16 | 15.16 | 1,800 |
| 22 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 6,400 |
| 21 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 20 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 17 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 16 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 15 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 14 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 13 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 10 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 700 |
| 09 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 08 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 07 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 06 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 300 |
| 03 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 02 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 01 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 30 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 29 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 26 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 25 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 24 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1,700 |
| 23 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 22 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 19 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 18 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1,300 |
| 17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 16 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| 15 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 100 |
| 12 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 11 Apr 2024 | 14.67 | 14.67 | 14.58 | 14.58 | 14.58 | 700 |
| 10 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 300 |
| 09 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 08 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 200 |
| 05 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 04 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 03 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 02 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1,000 |
| 01 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 27 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 26 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 Mar 2024 | 0.003 Dividend | |||||
| 22 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 21 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 20 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 19 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 18 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 200 |
| 15 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 14 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 13 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 12 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 11 Mar 2024 | 14.18 | 14.18 | 14.17 | 14.18 | 14.18 | 6,100 |
| 08 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 07 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 06 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 05 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 04 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 900 |
| 01 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 29 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2,400 |
| 28 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 27 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
| 26 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 23 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 22 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 21 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 20 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 16 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 15 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 14 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 200 |
| 13 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 12 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 09 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 08 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 07 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 05 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 02 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 01 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 31 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 30 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 29 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 26 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 25 Jan 2024 | 13.15 | 13.15 | 12.51 | 13.15 | 13.15 | 2,300 |
| 24 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 23 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 22 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 19 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 18 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 17 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1,000 |
| 16 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 12 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 11 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 10 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.