Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +0.3% vs the 50-day and +9.2% vs the 200-day average, 5.2% below the 52-week high and +25.4% off the 52-week low; a golden cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Svenska Cellulosa Aktiebolaget SCA (publ) trades 0.3% above its 50-day and 9.2% above its 200-day moving average. (as of 2026-10-30)

SCA runs an integrated forestry business built around five segments — Forest, Wood, Pulp, Containerboard and Renewable Energy. It grows and harvests timber, saws and treats wood for construction and merchants, makes pulp and kraftliner packaging paper, and produces biofuels and wind power from its land.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SCA-B.ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	120.60	121.70	119.80	120.40	-1.63%	1,046,723
2026-10-29	122.70	123.20	121.95	122.40	-0.24%	858,756
2026-10-28	124.15	124.15	122.35	122.70	-1.52%	1,480,121
2026-10-27	123.85	124.85	123.25	124.60	+0.20%	1,574,124
2026-10-26	123.55	124.55	121.70	124.35	-0.44%	1,903,976
2026-10-23	125.80	126.40	124.10	124.90	-0.72%	3,217,780
2026-10-22	126.00	126.10	123.70	125.80	-0.63%	2,812,880
2026-10-21	125.30	126.70	124.45	126.60	+0.92%	2,463,807
2026-10-20	126.05	126.15	124.40	125.45	-0.83%	2,132,425
2026-10-19	125.20	126.50	124.05	126.50	+0.64%	943,204
2026-10-16	124.00	125.70	123.30	125.70	+1.37%	1,402,207
2026-10-15	125.00	125.00	123.15	124.00	-0.44%	1,460,742
2026-10-14	125.00	126.15	124.00	124.55	+0.04%	1,518,258
2026-10-13	122.80	124.60	122.50	124.50	+2.09%	1,816,810
2026-10-12	120.15	122.95	120.05	121.95	+1.96%	1,567,611
2026-10-09	119.70	120.75	119.00	119.60	+1.18%	1,143,996
2026-10-08	119.20	119.75	118.00	118.20	-1.09%	1,766,319
2026-10-07	118.55	119.50	117.25	119.50	+0.34%	1,839,520
2026-10-06	118.25	119.60	117.75	119.10	+1.02%	1,590,458
2026-10-05	119.30	119.70	117.90	117.90	-1.42%	1,005,449
2026-10-02	120.30	121.05	119.20	119.60	-0.08%	1,346,212
2026-10-01	120.00	121.85	119.20	119.70	-0.71%	1,360,467
2026-09-30	123.10	123.35	120.55	120.55	-1.39%	1,688,709
2026-09-29	122.25	122.95	121.90	122.25	+0.00%	1,265,263
2026-09-28	123.60	124.60	121.90	122.25	-0.85%	1,333,337
2026-09-25	123.10	124.40	122.85	123.30	+0.24%	1,332,613
2026-09-24	124.40	124.65	122.50	123.00	-1.44%	938,579
2026-09-23	125.65	126.95	124.15	124.80	-0.40%	1,781,640
2026-09-22	122.00	125.30	122.00	125.30	+2.96%	2,813,072
2026-09-21	120.75	122.00	120.20	121.70	+1.04%	1,044,133
2026-09-18	120.55	122.20	120.20	120.45	-0.45%	3,966,741
2026-09-17	120.40	121.30	119.50	121.00	+0.92%	3,069,975
2026-09-16	119.60	119.90	118.90	119.90	+0.08%	1,800,548
2026-09-15	116.70	119.90	116.05	119.80	+2.61%	2,617,616
2026-09-14	116.50	117.30	115.85	116.75	+0.21%	1,196,666
2026-09-11	117.20	117.85	116.50	116.50	-0.60%	1,759,876
2026-09-10	116.70	118.20	116.50	117.20	-0.64%	2,115,451
2026-09-09	117.95	119.35	117.50	117.95	-0.25%	2,741,636
2026-09-08	116.15	118.75	116.15	118.25	+1.46%	2,154,695
2026-09-07	115.80	117.05	115.35	116.55	+0.47%	1,380,230
2026-09-04	114.20	116.00	113.15	116.00	+1.71%	1,348,253
2026-09-03	115.30	116.45	113.80	114.05	-1.43%	1,567,793
2026-09-02	114.90	115.70	114.00	115.70	+0.65%	2,146,764
2026-09-01	114.75	116.50	113.85	114.95	+0.57%	2,491,729
2026-08-31	113.30	114.95	113.30	114.30	+0.57%	4,753,750
2026-08-28	113.20	114.35	112.95	113.65	+0.75%	1,919,814
2026-08-27	111.65	112.80	111.00	112.80	+0.76%	1,514,210
2026-08-26	112.25	112.50	111.50	111.95	-0.04%	1,394,209
2026-08-25	112.45	113.25	112.00	112.00	-0.22%	3,464,166
2026-08-24	111.00	112.60	110.75	112.25	+1.04%	1,623,248
2026-08-21	109.45	111.20	109.35	111.10	+1.51%	1,188,416
2026-08-20	107.30	109.50	107.30	109.45	+1.48%	746,253
2026-08-19	107.55	108.05	106.80	107.85	+0.19%	812,341
2026-08-18	107.25	108.35	107.00	107.65	+0.23%	727,686
2026-08-17	108.25	108.25	107.00	107.40	-1.06%	992,056
2026-08-14	109.10	109.65	108.30	108.55	-0.69%	667,954
2026-08-13	109.40	110.10	109.10	109.30	-0.09%	982,889
2026-08-12	109.05	109.90	108.70	109.40	-0.05%	1,024,344
2026-08-11	110.60	110.95	108.95	109.45	-1.04%	975,203
2026-08-10	110.35	110.60	109.55	110.60	+0.27%	1,406,128
2026-08-07	109.80	110.65	109.45	110.30	+0.27%	1,131,258
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

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).

Jan-0.70%
Feb+3.74%
Mar-9.00%
Apr-5.12%
May+1.48%
Jun-2.53%
Jul+1.41%
Aug+2.67%
Sep+2.12%
Oct-1.70%
Nov-0.14%
Dec-0.33%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Svenska Cellulosa Aktiebolaget SCA (publ)'s (SCA-B.ST) latest close?

120.40 on 2026-10-30, from the Closelook data lake's daily price record.

What is SCA-B.ST's 52-week high and low?

128.25 high and 96.02 low over the trailing 52 weeks, as of 2026-10-30.

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 605 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SCA-B.ST?

Uptrend stack intact: Trades +0.3% vs the 50-day and +9.2% vs the 200-day average, 5.2% below the 52-week high and +25.4% off the 52-week low; a golden cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SCA-B.ST above its 50-day and 200-day moving averages?

Svenska Cellulosa Aktiebolaget SCA (publ) trades 0.3% above its 50-day and 9.2% above its 200-day moving average (2.1% below its 20-day). As of 2026-10-30.