Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 109.80 | 110.65 | 109.45 | 110.30 | +0.27% | 1,075,128 |
| 2026-08-06 | 110.00 | 111.90 | 109.65 | 110.00 | +0.32% | 1,641,338 |
| 2026-08-05 | 111.65 | 111.90 | 108.90 | 109.65 | -1.79% | 1,703,431 |
| 2026-08-04 | 110.90 | 112.40 | 109.80 | 111.65 | +0.90% | 1,969,099 |
| 2026-08-03 | 108.25 | 111.65 | 108.25 | 110.65 | +2.22% | 2,296,685 |
| 2026-07-31 | 108.15 | 108.85 | 107.10 | 108.25 | +0.00% | 2,276,536 |
| 2026-07-30 | 109.00 | 110.30 | 108.15 | 108.25 | -0.87% | 1,646,491 |
| 2026-07-29 | 110.05 | 110.30 | 108.45 | 109.20 | -0.50% | 1,658,389 |
| 2026-07-28 | 108.70 | 110.15 | 108.25 | 109.75 | +1.43% | 1,555,029 |
| 2026-07-27 | 106.50 | 108.20 | 106.50 | 108.20 | +3.24% | 1,703,914 |
| 2026-07-24 | 102.80 | 105.85 | 102.80 | 104.80 | +1.75% | 1,655,901 |
| 2026-07-23 | 105.85 | 106.80 | 103.00 | 103.00 | -2.55% | 2,770,794 |
| 2026-07-22 | 100.45 | 106.75 | 100.10 | 105.70 | +4.50% | 2,459,593 |
| 2026-07-21 | 101.95 | 101.95 | 100.30 | 101.15 | -0.30% | 2,104,171 |
| 2026-07-20 | 102.55 | 102.85 | 101.25 | 101.45 | -1.50% | 1,191,752 |
| 2026-07-17 | 100.85 | 104.10 | 100.55 | 103.00 | +2.13% | 3,297,775 |
| 2026-07-16 | 99.74 | 101.65 | 99.48 | 100.85 | +0.91% | 1,340,182 |
| 2026-07-15 | 99.22 | 100.90 | 99.06 | 99.94 | +1.03% | 1,105,155 |
| 2026-07-14 | 98.36 | 99.64 | 98.06 | 98.92 | +0.00% | 1,227,143 |
| 2026-07-13 | 98.90 | 99.44 | 98.34 | 98.92 | -0.44% | 944,119 |
| 2026-07-10 | 98.08 | 100.25 | 98.08 | 99.36 | +1.12% | 861,958 |
| 2026-07-09 | 97.44 | 98.26 | 96.56 | 98.26 | +1.07% | 1,064,432 |
| 2026-07-08 | 98.40 | 98.48 | 96.86 | 97.22 | -1.20% | 1,412,646 |
| 2026-07-07 | 97.94 | 100.05 | 97.80 | 98.40 | +0.57% | 1,577,713 |
| 2026-07-06 | 99.32 | 100.05 | 97.84 | 97.84 | -1.09% | 1,957,848 |
| 2026-07-03 | 99.22 | 99.48 | 98.54 | 98.92 | +0.39% | 2,367,697 |
| 2026-07-02 | 97.58 | 99.02 | 97.12 | 98.54 | +0.98% | 2,623,846 |
| 2026-07-01 | 98.90 | 98.90 | 96.02 | 97.58 | -1.53% | 2,745,124 |
| 2026-06-30 | 98.98 | 99.56 | 98.52 | 99.10 | +0.36% | 2,251,273 |
| 2026-06-29 | 99.78 | 100.10 | 98.72 | 98.74 | -1.00% | 1,658,568 |
| 2026-06-26 | 100.50 | 100.95 | 99.44 | 99.74 | -1.15% | 1,764,027 |
| 2026-06-25 | 100.85 | 101.90 | 100.15 | 100.90 | +0.10% | 1,490,793 |
| 2026-06-24 | 100.00 | 101.05 | 100.00 | 100.80 | +0.60% | 1,374,287 |
| 2026-06-23 | 101.00 | 101.40 | 100.00 | 100.20 | -1.67% | 1,343,214 |
| 2026-06-22 | 101.80 | 102.00 | 99.34 | 101.90 | -0.24% | 2,648,598 |
| 2026-06-18 | 100.45 | 102.25 | 99.04 | 102.15 | +1.04% | 3,110,441 |
| 2026-06-17 | 101.55 | 101.85 | 100.30 | 101.10 | -0.39% | 1,425,023 |
| 2026-06-16 | 100.75 | 102.00 | 100.15 | 101.50 | +0.20% | 1,837,949 |
| 2026-06-15 | 101.15 | 102.90 | 100.80 | 101.30 | +1.25% | 2,141,285 |
| 2026-06-12 | 99.94 | 100.45 | 99.20 | 100.05 | +1.61% | 1,836,448 |
| 2026-06-11 | 100.25 | 100.50 | 98.36 | 98.46 | -1.59% | 1,047,875 |
| 2026-06-10 | 102.80 | 103.75 | 98.56 | 100.05 | -2.29% | 1,527,446 |
| 2026-06-09 | 102.00 | 103.10 | 101.95 | 102.40 | +0.39% | 1,584,613 |
| 2026-06-08 | 101.60 | 102.60 | 100.75 | 102.00 | -0.10% | 1,503,420 |
| 2026-06-05 | 102.05 | 102.60 | 101.55 | 102.10 | +0.05% | 1,170,787 |
| 2026-06-04 | 101.70 | 103.85 | 101.45 | 102.05 | +0.00% | 1,960,705 |
| 2026-06-03 | 101.50 | 102.15 | 101.05 | 102.05 | +0.34% | 1,859,678 |
| 2026-06-02 | 103.05 | 104.05 | 101.10 | 101.70 | -0.54% | 2,076,159 |
| 2026-06-01 | 103.00 | 103.90 | 101.65 | 102.25 | +0.44% | 2,138,159 |
| 2026-05-29 | 103.00 | 104.00 | 101.80 | 101.80 | -1.07% | 5,309,449 |
| 2026-05-28 | 102.05 | 103.35 | 101.45 | 102.90 | +0.34% | 1,586,151 |
| 2026-05-27 | 100.50 | 102.95 | 100.50 | 102.55 | +2.45% | 2,042,172 |
| 2026-05-26 | 101.00 | 101.20 | 99.70 | 100.10 | -0.94% | 1,163,753 |
| 2026-05-25 | 100.10 | 101.75 | 100.10 | 101.05 | +1.66% | 1,078,859 |
| 2026-05-22 | 100.15 | 100.70 | 99.28 | 99.40 | -0.28% | 1,488,951 |
| 2026-05-21 | 98.78 | 100.55 | 97.82 | 99.68 | +0.56% | 1,992,469 |
| 2026-05-20 | 99.00 | 100.30 | 98.16 | 99.12 | -0.32% | 1,839,859 |
| 2026-05-19 | 98.80 | 100.20 | 98.80 | 99.44 | +0.65% | 1,627,907 |
| 2026-05-18 | 98.00 | 98.98 | 96.52 | 98.80 | +0.49% | 1,598,899 |
| 2026-05-15 | 100.65 | 100.85 | 98.04 | 98.32 | -1.27% | 2,025,866 |
| 2026-05-13 | 100.50 | 101.20 | 98.96 | 99.58 | -0.87% | 935,313 |
| 2026-05-12 | 100.50 | 101.90 | 100.10 | 100.45 | -0.20% | 2,251,822 |
| 2026-05-11 | 101.70 | 102.15 | 100.65 | 100.65 | -1.32% | 1,222,071 |
| 2026-05-08 | 103.00 | 103.05 | 101.35 | 102.00 | -1.31% | 1,643,437 |
| 2026-05-07 | 103.45 | 104.10 | 103.20 | 103.35 | +0.10% | 1,664,506 |
| 2026-05-06 | 103.05 | 104.45 | 102.65 | 103.25 | +0.93% | 1,296,222 |
| 2026-05-05 | 102.60 | 103.80 | 102.20 | 102.30 | -0.39% | 1,240,716 |
| 2026-05-04 | 105.10 | 105.50 | 102.70 | 102.70 | -2.19% | 1,518,980 |
| 2026-04-30 | 102.05 | 105.00 | 101.75 | 105.00 | +1.60% | 1,736,432 |
| 2026-04-29 | 102.60 | 103.65 | 101.90 | 103.35 | +1.22% | 2,076,085 |
| 2026-04-28 | 102.90 | 103.00 | 101.75 | 102.10 | -0.87% | 2,159,429 |
| 2026-04-27 | 104.30 | 104.60 | 102.65 | 103.00 | -1.39% | 1,505,457 |
| 2026-04-24 | 106.40 | 107.40 | 104.30 | 104.45 | -4.09% | 2,709,628 |
| 2026-04-23 | 108.00 | 109.55 | 107.75 | 108.90 | +0.37% | 1,844,717 |
| 2026-04-22 | 108.90 | 109.50 | 108.05 | 108.50 | -0.69% | 1,426,130 |
| 2026-04-21 | 110.20 | 110.60 | 109.10 | 109.25 | -0.82% | 1,206,912 |
| 2026-04-20 | 109.20 | 110.40 | 108.50 | 110.15 | -0.23% | 1,364,486 |
| 2026-04-17 | 108.70 | 110.55 | 108.40 | 110.40 | +1.70% | 2,003,616 |
| 2026-04-16 | 109.25 | 109.60 | 108.25 | 108.55 | -0.14% | 1,410,215 |
| 2026-04-15 | 109.00 | 109.45 | 108.55 | 108.70 | -0.32% | 1,951,190 |
| 2026-04-14 | 108.30 | 109.35 | 108.20 | 109.05 | +0.83% | 1,957,082 |
| 2026-04-13 | 107.50 | 108.45 | 107.30 | 108.15 | -0.23% | 1,431,677 |
| 2026-04-10 | 107.80 | 109.65 | 107.80 | 108.40 | +0.32% | 2,105,058 |
| 2026-04-09 | 109.90 | 109.90 | 107.30 | 108.05 | -1.73% | 1,399,005 |
| 2026-04-08 | 111.00 | 111.50 | 109.30 | 109.95 | +1.24% | 2,107,376 |
| 2026-04-07 | 110.85 | 111.60 | 108.10 | 108.60 | -0.82% | 1,697,516 |
| 2026-04-02 | 109.00 | 109.75 | 108.60 | 109.50 | +0.05% | 1,159,202 |
| 2026-04-01 | 110.90 | 111.25 | 108.25 | 109.45 | +0.60% | 2,228,137 |
| 2026-03-31 | 108.70 | 109.65 | 108.40 | 108.80 | +0.51% | 2,594,636 |
| 2026-03-30 | 106.45 | 108.70 | 106.00 | 108.25 | -1.01% | 1,916,335 |
| 2026-03-27 | 110.70 | 110.90 | 109.05 | 109.35 | -0.86% | 1,339,216 |
| 2026-03-26 | 109.50 | 110.85 | 109.40 | 110.30 | +0.32% | 1,508,686 |
| 2026-03-25 | 108.20 | 110.15 | 108.20 | 109.95 | +2.85% | 1,777,278 |
| 2026-03-24 | 106.80 | 107.60 | 105.50 | 106.90 | +0.28% | 2,017,167 |
| 2026-03-23 | 105.00 | 108.75 | 104.30 | 106.60 | -0.84% | 3,154,602 |
| 2026-03-20 | 109.55 | 109.80 | 107.50 | 107.50 | -1.10% | 2,543,216 |
| 2026-03-19 | 111.65 | 112.00 | 108.65 | 108.70 | -3.85% | 2,229,344 |
| 2026-03-18 | 112.75 | 114.25 | 112.25 | 113.05 | +0.22% | 2,425,677 |
| 2026-03-17 | 112.60 | 113.65 | 112.05 | 112.80 | +0.13% | 2,232,206 |
| 2026-03-16 | 112.85 | 114.15 | 112.60 | 112.65 | -0.49% | 1,343,492 |
| 2026-03-13 | 114.65 | 115.00 | 112.65 | 113.20 | -2.03% | 1,349,993 |
| 2026-03-12 | 114.25 | 116.60 | 113.65 | 115.55 | +0.96% | 2,080,324 |
| 2026-03-11 | 114.50 | 114.75 | 113.65 | 114.45 | -0.35% | 1,957,425 |
| 2026-03-10 | 115.70 | 116.90 | 114.85 | 114.85 | +0.61% | 2,236,169 |
| 2026-03-09 | 117.00 | 117.00 | 114.15 | 114.15 | -2.69% | 1,827,500 |
| 2026-03-06 | 116.95 | 117.30 | 115.70 | 117.30 | +0.86% | 1,768,127 |
| 2026-03-05 | 117.90 | 118.50 | 115.85 | 116.30 | -1.52% | 1,448,662 |
| 2026-03-04 | 118.00 | 118.95 | 116.85 | 118.10 | +0.00% | 1,949,019 |
| 2026-03-03 | 115.25 | 118.70 | 114.80 | 118.10 | +0.43% | 2,630,698 |
| 2026-03-02 | 120.20 | 120.80 | 116.65 | 117.60 | -4.27% | 2,239,957 |
| 2026-02-27 | 122.95 | 123.70 | 122.30 | 122.85 | -0.08% | 2,701,226 |
| 2026-02-26 | 122.70 | 124.25 | 122.25 | 122.95 | +0.37% | 1,599,920 |
| 2026-02-25 | 122.15 | 123.55 | 120.80 | 122.50 | +0.16% | 1,771,374 |
| 2026-02-24 | 121.80 | 124.20 | 121.70 | 122.30 | +1.12% | 1,705,456 |
| 2026-02-23 | 121.10 | 122.30 | 120.10 | 120.95 | -0.12% | 1,515,229 |
| 2026-02-20 | 121.85 | 122.50 | 120.60 | 121.10 | +0.08% | 1,535,712 |
| 2026-02-19 | 120.35 | 122.20 | 120.05 | 121.00 | -0.04% | 1,564,379 |
| 2026-02-18 | 121.25 | 122.60 | 120.90 | 121.05 | +0.12% | 1,660,420 |
| 2026-02-17 | 121.20 | 122.00 | 120.60 | 120.90 | -0.17% | 1,451,789 |
| 2026-02-16 | 124.75 | 124.95 | 121.10 | 121.10 | -2.73% | 1,943,567 |
| 2026-02-13 | 123.45 | 125.75 | 123.20 | 124.50 | +0.85% | 2,471,126 |
| 2026-02-12 | 123.50 | 125.00 | 123.10 | 123.45 | -0.20% | 2,411,924 |
| 2026-02-11 | 120.35 | 124.30 | 119.40 | 123.70 | +3.21% | 2,391,847 |
| 2026-02-10 | 117.75 | 120.30 | 117.75 | 119.85 | +2.39% | 1,845,793 |
| 2026-02-09 | 117.90 | 118.35 | 116.40 | 117.05 | -0.09% | 1,378,917 |
| 2026-02-06 | 116.45 | 117.20 | 114.65 | 117.15 | +0.09% | 1,204,125 |
| 2026-02-05 | 117.00 | 117.20 | 115.15 | 117.05 | -0.26% | 1,691,782 |
| 2026-02-04 | 112.00 | 118.50 | 111.75 | 117.35 | +4.68% | 4,259,559 |
| 2026-02-03 | 111.05 | 112.65 | 110.40 | 112.10 | +1.04% | 1,863,858 |
| 2026-02-02 | 111.45 | 112.15 | 110.05 | 110.95 | -0.54% | 1,745,491 |
| 2026-01-30 | 112.00 | 113.45 | 109.70 | 111.55 | -3.13% | 3,959,966 |
| 2026-01-29 | 116.50 | 117.05 | 114.85 | 115.15 | -0.82% | 2,151,605 |
| 2026-01-28 | 115.25 | 116.55 | 114.75 | 116.10 | +0.74% | 1,551,403 |
| 2026-01-27 | 117.10 | 117.10 | 115.20 | 115.25 | -1.28% | 1,256,649 |
| 2026-01-26 | 117.20 | 118.45 | 116.75 | 116.75 | -0.21% | 1,495,324 |
| 2026-01-23 | 117.85 | 117.85 | 116.00 | 117.00 | -0.81% | 989,145 |
| 2026-01-22 | 117.60 | 118.35 | 117.00 | 117.95 | +1.03% | 1,504,324 |
| 2026-01-21 | 114.85 | 117.10 | 114.55 | 116.75 | +0.60% | 1,274,902 |
| 2026-01-20 | 118.10 | 118.65 | 115.60 | 116.05 | -2.23% | 1,717,318 |
| 2026-01-19 | 119.25 | 119.65 | 118.20 | 118.70 | -1.62% | 1,519,140 |
| 2026-01-16 | 120.60 | 121.00 | 119.50 | 120.65 | -0.33% | 1,600,088 |
| 2026-01-15 | 121.35 | 121.85 | 118.75 | 121.05 | -0.62% | 2,311,864 |
| 2026-01-14 | 121.25 | 121.80 | 118.85 | 121.80 | +0.45% | 2,286,338 |
| 2026-01-13 | 120.50 | 122.95 | 120.40 | 121.25 | +0.83% | 1,841,014 |
| 2026-01-12 | 120.90 | 121.15 | 119.80 | 120.25 | -0.29% | 1,236,617 |
| 2026-01-09 | 119.00 | 120.80 | 119.00 | 120.60 | +1.34% | 1,850,249 |
| 2026-01-08 | 122.50 | 122.50 | 117.50 | 119.00 | -3.13% | 2,414,002 |
| 2026-01-07 | 124.20 | 126.00 | 122.25 | 122.85 | +0.86% | 2,286,068 |
| 2026-01-05 | 122.95 | 123.25 | 121.05 | 121.80 | -0.85% | 830,635 |
| 2026-01-02 | 123.15 | 123.95 | 122.40 | 122.85 | +0.20% | 974,656 |
| 2025-12-30 | 121.65 | 123.35 | 121.45 | 122.60 | +0.78% | 1,141,878 |
| 2025-12-29 | 120.75 | 122.30 | 120.70 | 121.65 | +1.04% | 834,745 |
| 2025-12-23 | 120.85 | 121.25 | 120.40 | 120.40 | -0.33% | 951,199 |
| 2025-12-22 | 121.00 | 121.35 | 119.55 | 120.80 | -0.04% | 1,226,424 |
| 2025-12-19 | 121.45 | 121.90 | 120.55 | 120.85 | -0.86% | 1,852,731 |
| 2025-12-18 | 120.25 | 121.90 | 119.70 | 121.90 | +1.37% | 1,521,081 |
| 2025-12-17 | 120.05 | 120.55 | 119.05 | 120.25 | +0.00% | 1,086,243 |
| 2025-12-16 | 120.60 | 121.45 | 120.20 | 120.25 | -0.08% | 1,087,508 |
| 2025-12-15 | 120.10 | 121.95 | 119.90 | 120.35 | +0.67% | 1,533,740 |
| 2025-12-12 | 121.00 | 121.10 | 119.15 | 119.55 | -0.79% | 1,410,587 |
| 2025-12-11 | 120.65 | 121.75 | 120.10 | 120.50 | +0.21% | 1,071,052 |
| 2025-12-10 | 121.25 | 121.40 | 118.05 | 120.25 | -1.07% | 1,383,178 |
| 2025-12-09 | 122.30 | 122.95 | 120.80 | 121.55 | -0.69% | 1,464,387 |
| 2025-12-08 | 122.50 | 122.90 | 121.60 | 122.40 | -0.49% | 1,178,938 |
| 2025-12-05 | 121.30 | 123.60 | 120.95 | 123.00 | -0.53% | 1,275,370 |
| 2025-12-04 | 121.80 | 124.40 | 121.65 | 123.65 | +1.73% | 1,516,006 |
| 2025-12-03 | 120.10 | 123.95 | 120.10 | 121.55 | +1.21% | 1,801,139 |
| 2025-12-02 | 121.75 | 121.95 | 120.10 | 120.10 | -0.95% | 1,125,446 |
| 2025-12-01 | 122.55 | 122.60 | 120.90 | 121.25 | -1.14% | 1,776,276 |
| 2025-11-28 | 122.60 | 122.95 | 122.05 | 122.65 | +0.37% | 2,360,542 |
| 2025-11-27 | 121.20 | 122.90 | 121.15 | 122.20 | +0.83% | 847,993 |
| 2025-11-26 | 122.60 | 122.60 | 121.00 | 121.20 | -0.53% | 3,266,584 |
| 2025-11-25 | 120.60 | 122.65 | 120.20 | 121.85 | +1.41% | 1,460,138 |
| 2025-11-24 | 121.00 | 121.95 | 119.15 | 120.15 | -0.50% | 3,005,690 |
| 2025-11-21 | 118.05 | 121.15 | 117.45 | 120.75 | +2.29% | 1,283,081 |
| 2025-11-20 | 120.05 | 120.40 | 117.95 | 118.05 | -1.30% | 1,094,921 |
| 2025-11-19 | 118.55 | 120.20 | 118.20 | 119.60 | +0.89% | 920,588 |
| 2025-11-18 | 120.10 | 120.55 | 118.30 | 118.55 | -2.27% | 1,550,216 |
| 2025-11-17 | 122.00 | 122.20 | 120.55 | 121.30 | -0.66% | 1,667,658 |
| 2025-11-14 | 125.50 | 125.85 | 121.55 | 122.10 | -3.06% | 1,757,267 |
| 2025-11-13 | 127.15 | 127.50 | 125.95 | 125.95 | -0.94% | 1,130,127 |
| 2025-11-12 | 127.70 | 128.25 | 127.00 | 127.15 | -0.20% | 1,488,529 |
| 2025-11-11 | 126.40 | 127.90 | 126.30 | 127.40 | +1.11% | 1,686,800 |
| 2025-11-10 | 125.10 | 127.15 | 125.10 | 126.00 | +1.25% | 2,830,002 |
| 2025-11-07 | 125.50 | 126.10 | 123.50 | 124.45 | -1.07% | 1,319,104 |
| 2025-11-06 | 124.50 | 126.85 | 124.50 | 125.80 | +0.92% | 1,562,535 |
| 2025-11-05 | 123.65 | 125.35 | 123.10 | 124.65 | +0.20% | 946,672 |
| 2025-11-04 | 123.25 | 124.40 | 122.45 | 124.40 | +0.20% | 748,497 |
| 2025-11-03 | 126.25 | 127.45 | 124.15 | 124.15 | -2.05% | 1,439,700 |
| 2025-10-31 | 126.90 | 127.50 | 126.10 | 126.75 | -0.24% | 735,314 |
| 2025-10-30 | 125.25 | 127.05 | 125.15 | 127.05 | +1.28% | 953,163 |
| 2025-10-29 | 125.90 | 127.20 | 125.40 | 125.45 | -0.44% | 933,871 |
| 2025-10-28 | 125.45 | 126.65 | 124.65 | 126.00 | +0.24% | 894,392 |
| 2025-10-27 | 129.40 | 129.40 | 125.70 | 125.70 | -3.01% | 1,384,155 |
| 2025-10-24 | 127.50 | 129.60 | 126.40 | 129.60 | +2.98% | 2,113,485 |
| 2025-10-23 | 125.00 | 127.00 | 125.00 | 125.85 | +0.72% | 1,790,554 |
| 2025-10-22 | 123.85 | 124.95 | 123.10 | 124.95 | +0.68% | 864,245 |
| 2025-10-21 | 123.75 | 124.10 | 122.30 | 124.10 | +0.28% | 907,480 |
| 2025-10-20 | 123.55 | 124.20 | 122.95 | 123.75 | +0.16% | 936,016 |
| 2025-10-17 | 122.05 | 123.55 | 120.85 | 123.55 | +0.73% | 1,921,116 |
| 2025-10-16 | 121.95 | 122.70 | 121.30 | 122.65 | +0.49% | 1,103,611 |
| 2025-10-15 | 121.55 | 122.65 | 121.10 | 122.05 | +0.74% | 1,210,112 |
| 2025-10-14 | 119.95 | 121.40 | 119.60 | 121.15 | +0.33% | 871,299 |
| 2025-10-13 | 119.40 | 120.75 | 118.50 | 120.75 | +1.56% | 1,230,646 |
| 2025-10-10 | 121.20 | 121.95 | 118.90 | 118.90 | -1.90% | 1,260,241 |
| 2025-10-09 | 121.10 | 121.85 | 120.55 | 121.20 | +0.33% | 774,160 |
| 2025-10-08 | 122.40 | 122.40 | 120.70 | 120.80 | -1.51% | 1,715,202 |
| 2025-10-07 | 123.50 | 123.70 | 121.80 | 122.65 | -0.69% | 1,005,332 |
| 2025-10-06 | 125.80 | 125.85 | 121.15 | 123.50 | -2.10% | 1,754,849 |
| 2025-10-03 | 125.80 | 126.30 | 125.00 | 126.15 | +0.44% | 729,979 |
| 2025-10-02 | 126.35 | 126.85 | 124.35 | 125.60 | +0.20% | 1,081,140 |
| 2025-10-01 | 124.35 | 126.50 | 124.15 | 125.35 | +0.80% | 1,065,562 |
| 2025-09-30 | 124.15 | 125.15 | 122.75 | 124.35 | +0.16% | 1,931,212 |
| 2025-09-29 | 123.00 | 124.45 | 122.95 | 124.15 | +1.14% | 1,074,371 |
| 2025-09-26 | 123.10 | 123.65 | 122.10 | 122.75 | -0.04% | 647,581 |
| 2025-09-25 | 124.60 | 125.30 | 122.70 | 122.80 | -1.52% | 1,289,357 |
| 2025-09-24 | 124.00 | 124.90 | 123.65 | 124.70 | +0.08% | 797,785 |
| 2025-09-23 | 122.85 | 124.95 | 122.60 | 124.60 | +1.10% | 798,339 |
| 2025-09-22 | 122.10 | 123.55 | 121.75 | 123.25 | +1.11% | 1,346,116 |
| 2025-09-19 | 122.20 | 124.20 | 121.35 | 121.90 | -0.08% | 2,119,834 |
| 2025-09-18 | 124.05 | 124.50 | 122.00 | 122.00 | -1.85% | 1,106,857 |
| 2025-09-17 | 124.95 | 126.45 | 124.30 | 124.30 | -0.56% | 1,300,782 |
| 2025-09-16 | 123.85 | 126.30 | 123.55 | 125.00 | +0.93% | 1,430,132 |
| 2025-09-15 | 123.65 | 125.45 | 123.20 | 123.85 | +0.53% | 1,004,136 |
| 2025-09-12 | 124.10 | 124.70 | 123.15 | 123.20 | -0.77% | 790,287 |
| 2025-09-11 | 125.05 | 125.20 | 123.20 | 124.15 | -0.72% | 905,946 |
| 2025-09-10 | 125.75 | 127.70 | 124.40 | 125.05 | -0.60% | 1,202,955 |
| 2025-09-09 | 127.30 | 128.50 | 125.45 | 125.80 | -1.06% | 928,780 |
| 2025-09-08 | 127.15 | 127.50 | 125.95 | 127.15 | +0.08% | 770,509 |
| 2025-09-05 | 126.25 | 127.90 | 125.95 | 127.05 | +0.87% | 790,452 |
| 2025-09-04 | 127.25 | 129.00 | 125.55 | 125.95 | -0.87% | 693,565 |
| 2025-09-03 | 127.00 | 128.35 | 126.85 | 127.05 | +0.36% | 689,946 |
| 2025-09-02 | 128.15 | 129.15 | 126.25 | 126.60 | -1.48% | 943,564 |
| 2025-09-01 | 128.90 | 129.70 | 127.95 | 128.50 | -0.16% | 578,884 |
| 2025-08-29 | 130.35 | 130.55 | 128.65 | 128.70 | -0.27% | 897,332 |
| 2025-08-28 | 130.35 | 131.30 | 129.00 | 129.05 | -0.85% | 633,305 |
| 2025-08-27 | 132.15 | 132.70 | 130.00 | 130.15 | -1.29% | 590,965 |
| 2025-08-26 | 132.85 | 133.30 | 131.85 | 131.85 | -0.45% | 1,392,891 |
| 2025-08-25 | 133.45 | 134.05 | 132.45 | 132.45 | -0.75% | 795,875 |
| 2025-08-22 | 129.95 | 133.70 | 129.80 | 133.45 | +2.85% | 1,388,497 |
| 2025-08-21 | 128.55 | 130.30 | 127.85 | 129.75 | +0.93% | 1,364,164 |
| 2025-08-20 | 128.10 | 129.20 | 127.15 | 128.55 | +0.16% | 735,971 |
| 2025-08-19 | 125.90 | 128.45 | 125.70 | 128.35 | +2.19% | 818,638 |
| 2025-08-18 | 127.55 | 127.55 | 125.10 | 125.60 | -1.37% | 893,863 |
| 2025-08-15 | 127.45 | 128.30 | 127.15 | 127.35 | +0.43% | 1,223,643 |
| 2025-08-14 | 128.60 | 129.35 | 126.55 | 126.80 | -1.63% | 1,284,517 |
| 2025-08-13 | 129.45 | 129.55 | 128.35 | 128.90 | -0.04% | 702,872 |
| 2025-08-12 | 129.85 | 130.10 | 128.45 | 128.95 | -0.35% | 517,116 |
| 2025-08-11 | 131.80 | 132.10 | 129.15 | 129.40 | -1.56% | 640,736 |
| 2025-08-08 | 130.35 | 131.90 | 130.35 | 131.45 | +1.31% | 812,237 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.74%). Worst month: Mar (-9.00%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Svenska Cellulosa Aktiebolaget SCA (publ)'s (SCA-B.ST) latest close?
110.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is SCA-B.ST's 52-week high and low?
134.05 high and 96.02 low over the trailing 52 weeks, as of 2026-08-07.
What is Svenska Cellulosa Aktiebolaget SCA (publ)'s strongest and weakest month historically?
Historically, SCA-B.ST's strongest calendar month has been Feb (average +3.74%) and its weakest Mar (average -9.00%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.