Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,140.32 +61.46 (+0.76%) Bitcoin USD
63,722.39 +355.15 (+0.56%) CMC Crypto 200
1,329.19 -67.35 (-4.64%)
Svenska Cellulosa Aktiebolaget SCA (publ) (SVCBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 09 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 300 |
| 08 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 13,400 |
| 05 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 200 |
| 04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| 26 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 22 Dec 2023 | 15.06 | 15.06 | 14.76 | 14.76 | 14.76 | 800 |
| 21 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 20 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 19 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 18 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 15 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,000 |
| 14 Dec 2023 | 14.65 | 14.65 | 14.60 | 14.60 | 14.59 | 400 |
| 13 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 12 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 11 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 08 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 07 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 06 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 05 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 04 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 100 |
| *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.