Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,405.47 +64.29 (+0.10%) CMC Crypto 200
1,272.22 -11.57 (-0.90%)
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:33AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 154.60 | 156.40 | 153.80 | 155.80 | 155.80 | 2,206 |
| 25 Jun 2024 | 156.40 | 156.60 | 154.00 | 154.00 | 154.00 | 3,130 |
| 24 Jun 2024 | 155.80 | 157.00 | 155.20 | 156.80 | 156.80 | 3,799 |
| 20 Jun 2024 | 154.40 | 156.60 | 154.40 | 155.80 | 155.80 | 2,944 |
| 19 Jun 2024 | 154.00 | 155.60 | 154.00 | 155.00 | 155.00 | 4,066 |
| 18 Jun 2024 | 155.40 | 155.80 | 153.20 | 154.00 | 154.00 | 13,493 |
| 17 Jun 2024 | 155.60 | 155.60 | 153.00 | 154.60 | 154.60 | 4,450 |
| 14 Jun 2024 | 155.20 | 157.20 | 153.80 | 155.00 | 155.00 | 4,885 |
| 13 Jun 2024 | 153.80 | 156.20 | 153.40 | 155.00 | 155.00 | 1,735 |
| 12 Jun 2024 | 153.40 | 155.40 | 153.40 | 154.60 | 154.60 | 2,457 |
| 11 Jun 2024 | 156.20 | 156.20 | 152.60 | 153.20 | 153.20 | 7,091 |
| 10 Jun 2024 | 155.00 | 156.20 | 155.00 | 156.20 | 156.20 | 2,106 |
| 07 Jun 2024 | 156.80 | 157.40 | 155.60 | 156.80 | 156.80 | 8,856 |
| 05 Jun 2024 | 159.20 | 159.60 | 156.00 | 156.80 | 156.80 | 5,158 |
| 04 Jun 2024 | 160.00 | 160.20 | 157.60 | 159.20 | 159.20 | 6,020 |
| 03 Jun 2024 | 163.00 | 164.00 | 159.00 | 159.40 | 159.40 | 29,644 |
| 31 May 2024 | 155.80 | 163.00 | 155.80 | 163.00 | 163.00 | 65,719 |
| 30 May 2024 | 157.60 | 158.80 | 156.60 | 158.80 | 158.80 | 3,628 |
| 29 May 2024 | 162.00 | 162.00 | 157.20 | 157.60 | 157.60 | 3,949 |
| 28 May 2024 | 160.80 | 161.40 | 159.20 | 159.20 | 159.20 | 7,843 |
| 27 May 2024 | 159.80 | 160.60 | 159.00 | 160.60 | 160.60 | 5,957 |
| 24 May 2024 | 158.00 | 161.80 | 158.00 | 159.80 | 159.80 | 21,193 |
| 23 May 2024 | 165.40 | 165.40 | 162.00 | 162.00 | 162.00 | 7,424 |
| 22 May 2024 | 169.60 | 169.60 | 165.40 | 165.40 | 165.40 | 5,083 |
| 21 May 2024 | 168.60 | 170.00 | 168.20 | 169.60 | 169.60 | 6,176 |
| 20 May 2024 | 167.60 | 168.80 | 167.00 | 168.60 | 168.60 | 34,407 |
| 17 May 2024 | 166.40 | 174.20 | 165.00 | 174.20 | 174.20 | 935 |
| 16 May 2024 | 168.40 | 168.40 | 166.00 | 166.80 | 166.80 | 2,163 |
| 15 May 2024 | 170.80 | 172.00 | 168.40 | 168.40 | 168.40 | 20,303 |
| 14 May 2024 | 165.20 | 171.80 | 165.00 | 171.80 | 171.80 | 7,876 |
| 13 May 2024 | 165.60 | 166.20 | 164.40 | 165.40 | 165.40 | 11,354 |
| 10 May 2024 | 163.00 | 166.80 | 163.00 | 165.00 | 165.00 | 5,832 |
| 08 May 2024 | 165.00 | 166.20 | 164.00 | 164.20 | 164.20 | 1,436 |
| 07 May 2024 | 163.20 | 165.00 | 162.80 | 165.00 | 165.00 | 1,751 |
| 06 May 2024 | 162.40 | 163.00 | 162.00 | 162.00 | 162.00 | 4,798 |
| 03 May 2024 | 164.20 | 165.00 | 162.40 | 163.60 | 163.60 | 2,044 |
| 02 May 2024 | 162.60 | 164.40 | 162.40 | 163.20 | 163.20 | 12,545 |
| 30 Apr 2024 | 162.00 | 162.00 | 159.60 | 160.60 | 160.60 | 1,107 |
| 29 Apr 2024 | 160.60 | 161.80 | 158.80 | 161.60 | 161.60 | 9,654 |
| 26 Apr 2024 | 156.80 | 161.00 | 153.80 | 160.80 | 160.80 | 10,404 |
| 25 Apr 2024 | 155.00 | 159.20 | 154.80 | 159.20 | 159.20 | 4,250 |
| 24 Apr 2024 | 155.40 | 156.40 | 154.40 | 155.00 | 155.00 | 2,448 |
| 23 Apr 2024 | 156.00 | 156.00 | 154.80 | 155.40 | 155.40 | 7,433 |
| 22 Apr 2024 | 153.80 | 156.20 | 153.80 | 156.00 | 156.00 | 6,128 |
| 19 Apr 2024 | 152.00 | 153.80 | 151.20 | 153.80 | 153.80 | 3,477 |
| 18 Apr 2024 | 151.80 | 152.20 | 150.80 | 152.20 | 152.20 | 2,520 |
| 17 Apr 2024 | 155.00 | 155.00 | 148.80 | 151.60 | 151.60 | 7,533 |
| 16 Apr 2024 | 155.20 | 155.40 | 153.20 | 155.00 | 155.00 | 5,201 |
| 15 Apr 2024 | 156.60 | 156.60 | 155.20 | 155.20 | 155.20 | 1,967 |
| 12 Apr 2024 | 157.00 | 159.60 | 155.20 | 155.20 | 155.20 | 15,778 |
| 11 Apr 2024 | 159.00 | 159.80 | 157.20 | 158.00 | 158.00 | 1,229 |
| 10 Apr 2024 | 160.00 | 160.40 | 158.00 | 158.20 | 158.20 | 1,001 |
| 09 Apr 2024 | 158.60 | 160.00 | 157.80 | 159.00 | 159.00 | 3,182 |
| 08 Apr 2024 | 158.80 | 159.20 | 157.20 | 158.20 | 158.20 | 1,955 |
| 05 Apr 2024 | 157.80 | 159.60 | 157.20 | 158.80 | 158.80 | 4,969 |
| 04 Apr 2024 | 160.60 | 161.80 | 156.60 | 159.00 | 159.00 | 8,722 |
| 03 Apr 2024 | 160.40 | 162.80 | 160.40 | 160.40 | 160.40 | 4,522 |
| 02 Apr 2024 | 164.40 | 167.20 | 160.00 | 160.00 | 160.00 | 10,103 |
| 28 Mar 2024 | 163.40 | 164.20 | 162.80 | 164.20 | 164.20 | 954 |
| 27 Mar 2024 | 164.80 | 167.00 | 159.80 | 162.60 | 162.60 | 7,274 |
| 26 Mar 2024 | 159.60 | 165.20 | 159.60 | 165.00 | 165.00 | 37,103 |
| 25 Mar 2024 | 161.80 | 161.80 | 159.60 | 160.00 | 160.00 | 3,771 |
| 25 Mar 2024 | 2.75 Dividend | |||||
| 22 Mar 2024 | 161.00 | 163.00 | 159.00 | 162.00 | 159.25 | 11,260 |
| 21 Mar 2024 | 157.20 | 163.00 | 157.00 | 163.00 | 160.23 | 9,834 |
| 20 Mar 2024 | 153.00 | 156.60 | 153.00 | 156.00 | 153.35 | 7,377 |
| 19 Mar 2024 | 151.00 | 153.60 | 150.80 | 153.60 | 150.99 | 1,545 |
| 18 Mar 2024 | 152.20 | 153.00 | 151.00 | 151.00 | 148.44 | 5,464 |
| 15 Mar 2024 | 151.40 | 154.20 | 151.40 | 152.20 | 149.62 | 3,630 |
| 14 Mar 2024 | 152.20 | 156.00 | 151.40 | 151.40 | 148.83 | 4,918 |
| 13 Mar 2024 | 149.00 | 152.40 | 148.00 | 152.40 | 149.81 | 7,464 |
| 12 Mar 2024 | 146.40 | 149.60 | 146.40 | 149.20 | 146.67 | 5,580 |
| 11 Mar 2024 | 143.20 | 146.40 | 143.20 | 146.20 | 143.72 | 8,219 |
| 08 Mar 2024 | 144.40 | 145.60 | 143.00 | 144.60 | 142.15 | 6,342 |
| 07 Mar 2024 | 140.00 | 145.60 | 139.60 | 144.40 | 141.95 | 5,549 |
| 06 Mar 2024 | 142.40 | 144.00 | 142.00 | 142.00 | 139.59 | 16,329 |
| 05 Mar 2024 | 144.20 | 144.20 | 141.00 | 142.60 | 140.18 | 10,992 |
| 04 Mar 2024 | 146.20 | 147.40 | 141.60 | 143.00 | 140.57 | 8,923 |
| 01 Mar 2024 | 146.20 | 147.60 | 146.00 | 146.20 | 143.72 | 2,859 |
| 29 Feb 2024 | 146.40 | 147.00 | 145.80 | 146.20 | 143.72 | 1,516 |
| 28 Feb 2024 | 144.80 | 146.80 | 144.80 | 145.80 | 143.33 | 7,944 |
| 27 Feb 2024 | 139.20 | 145.20 | 139.20 | 144.20 | 141.75 | 10,880 |
| 26 Feb 2024 | 141.00 | 141.60 | 139.20 | 139.20 | 136.84 | 3,560 |
| 23 Feb 2024 | 140.40 | 142.00 | 140.20 | 141.20 | 138.80 | 4,650 |
| 22 Feb 2024 | 142.80 | 144.20 | 140.40 | 140.40 | 138.02 | 3,343 |
| 21 Feb 2024 | 142.40 | 143.20 | 142.00 | 142.60 | 140.18 | 3,411 |
| 20 Feb 2024 | 141.20 | 143.20 | 141.20 | 141.80 | 139.39 | 4,562 |
| 19 Feb 2024 | 139.00 | 142.60 | 138.80 | 141.60 | 139.20 | 5,507 |
| 16 Feb 2024 | 138.40 | 141.00 | 138.40 | 139.40 | 137.03 | 4,777 |
| 15 Feb 2024 | 136.00 | 139.00 | 136.00 | 138.20 | 135.85 | 6,244 |
| 14 Feb 2024 | 136.80 | 137.60 | 135.40 | 136.00 | 133.69 | 4,069 |
| 13 Feb 2024 | 140.80 | 141.00 | 136.20 | 136.20 | 133.89 | 7,083 |
| 12 Feb 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 138.61 | 9,189 |
| 09 Feb 2024 | 140.00 | 140.00 | 137.80 | 139.20 | 136.84 | 5,212 |
| 08 Feb 2024 | 142.00 | 142.20 | 138.80 | 139.80 | 137.43 | 6,011 |
| 07 Feb 2024 | 140.40 | 143.60 | 140.40 | 142.00 | 139.59 | 8,155 |
| 06 Feb 2024 | 139.20 | 141.00 | 139.00 | 140.80 | 138.41 | 17,612 |
| 05 Feb 2024 | 140.40 | 141.20 | 139.00 | 139.00 | 136.64 | 13,257 |
| 02 Feb 2024 | 140.00 | 142.20 | 140.00 | 140.40 | 138.02 | 6,726 |
| 01 Feb 2024 | 141.60 | 142.00 | 138.00 | 140.00 | 137.62 | 12,773 |
| *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.