Svenska Cellulosa Aktiebolaget SCA (publ) (0MCK.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:37PM BST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 147.00 | 151.85 | 147.05 | 150.05 | 150.05 | 765,637 |
| 02 Oct 2024 | 147.75 | 148.40 | 146.70 | 147.75 | 147.75 | 432,385 |
| 01 Oct 2024 | 147.93 | 149.20 | 147.25 | 147.77 | 147.77 | 35,921 |
| 30 Sept 2024 | 147.93 | 149.25 | 146.60 | 147.90 | 147.90 | 54,234 |
| 27 Sept 2024 | 148.02 | 149.05 | 147.95 | 148.02 | 148.02 | 196,846 |
| 26 Sept 2024 | 147.38 | 149.10 | 147.50 | 149.05 | 149.05 | 937,396 |
| 25 Sept 2024 | 145.32 | 147.05 | 145.65 | 146.63 | 146.63 | 180,692 |
| 24 Sept 2024 | 144.68 | 146.00 | 144.65 | 144.68 | 144.68 | 61,895 |
| 23 Sept 2024 | 143.18 | 143.90 | 142.60 | 143.25 | 143.25 | 39,152 |
| 20 Sept 2024 | 146.85 | 146.80 | 143.00 | 143.77 | 143.77 | 1,631,452 |
| 19 Sept 2024 | 145.18 | 147.85 | 145.35 | 146.70 | 146.70 | 264,372 |
| 18 Sept 2024 | 144.35 | 144.20 | 143.05 | 144.35 | 144.35 | 576,982 |
| 17 Sept 2024 | 144.05 | 145.25 | 143.95 | 144.05 | 144.05 | 1,673,753 |
| 16 Sept 2024 | 143.43 | 144.45 | 143.30 | 143.43 | 143.43 | 5,709,964 |
| 13 Sept 2024 | 143.77 | 144.30 | 143.80 | 143.77 | 143.77 | 31,595 |
| 12 Sept 2024 | 143.70 | 145.15 | 143.35 | 143.73 | 143.73 | 1,284,131 |
| 11 Sept 2024 | 142.48 | 143.85 | 142.10 | 142.43 | 142.43 | 77,982 |
| 10 Sept 2024 | 139.35 | 142.90 | 139.55 | 142.30 | 142.30 | 122,314 |
| 09 Sept 2024 | 139.40 | 140.10 | 138.75 | 139.15 | 139.15 | 954,517 |
| 06 Sept 2024 | 138.57 | 139.20 | 137.75 | 138.57 | 138.57 | 114,681 |
| 05 Sept 2024 | 137.43 | 138.80 | 137.20 | 138.90 | 138.90 | 55,308 |
| 04 Sept 2024 | 138.95 | 139.20 | 136.85 | 137.48 | 137.48 | 72,414 |
| 03 Sept 2024 | 141.18 | 141.30 | 139.40 | 139.85 | 139.85 | 73,469 |
| 02 Sept 2024 | 141.38 | 141.95 | 140.55 | 141.60 | 141.60 | 125,643 |
| 30 Aug 2024 | 139.25 | 142.56 | 140.15 | 142.13 | 142.13 | 165,734 |
| 29 Aug 2024 | 138.10 | 139.40 | 136.85 | 138.20 | 138.20 | 777,927 |
| 28 Aug 2024 | 137.35 | 137.20 | 136.35 | 137.35 | 137.35 | 75,756 |
| 27 Aug 2024 | 137.38 | 138.40 | 137.05 | 137.38 | 137.38 | 55,316 |
| 23 Aug 2024 | 137.32 | 138.25 | 137.00 | 137.32 | 137.32 | 180,059 |
| 22 Aug 2024 | 135.25 | 137.90 | 132.20 | 138.00 | 138.00 | 972,520 |
| 21 Aug 2024 | 139.38 | 140.45 | 139.00 | 139.38 | 139.38 | 92,833 |
| 20 Aug 2024 | 139.75 | 139.85 | 138.75 | 139.85 | 139.85 | 149,176 |
| 19 Aug 2024 | 138.15 | 140.10 | 137.55 | 139.55 | 139.55 | 134,480 |
| 16 Aug 2024 | 138.88 | 139.70 | 137.75 | 138.88 | 138.88 | 155,558 |
| 15 Aug 2024 | 137.30 | 140.60 | 138.25 | 138.77 | 138.77 | 137,730 |
| 14 Aug 2024 | 136.88 | 137.55 | 136.00 | 136.90 | 136.90 | 322,612 |
| 13 Aug 2024 | 136.88 | 137.25 | 136.00 | 136.70 | 136.70 | 60,473 |
| 12 Aug 2024 | 136.52 | 137.25 | 136.25 | 136.52 | 136.52 | 56,745 |
| 09 Aug 2024 | 136.82 | 137.50 | 135.55 | 136.82 | 136.82 | 1,264,696 |
| 08 Aug 2024 | 135.95 | 136.85 | 135.20 | 135.95 | 135.95 | 67,358 |
| 07 Aug 2024 | 137.57 | 138.10 | 136.65 | 137.57 | 137.57 | 82,501 |
| 06 Aug 2024 | 139.77 | 139.65 | 136.00 | 136.75 | 136.75 | 97,636 |
| 05 Aug 2024 | 135.93 | 140.10 | 135.90 | 138.55 | 138.55 | 297,565 |
| 02 Aug 2024 | 141.90 | 141.60 | 138.90 | 139.00 | 139.00 | 93,297 |
| 01 Aug 2024 | 145.80 | 145.75 | 142.85 | 142.70 | 142.70 | 2,534,874 |
| 31 July 2024 | 146.40 | 147.75 | 145.60 | 146.40 | 146.40 | 287,316 |
| 30 July 2024 | 146.18 | 146.30 | 144.50 | 144.60 | 144.60 | 25,529 |
| 29 July 2024 | 144.60 | 147.50 | 144.60 | 146.27 | 146.27 | 54,174 |
| 26 July 2024 | 145.65 | 147.10 | 142.30 | 145.23 | 145.23 | 561,725 |
| 25 July 2024 | 149.02 | 152.25 | 148.75 | 151.98 | 151.98 | 330,937 |
| 24 July 2024 | 151.18 | 151.40 | 148.95 | 149.40 | 149.40 | 438,370 |
| 23 July 2024 | 155.23 | 155.30 | 151.45 | 151.95 | 151.95 | 92,846 |
| 22 July 2024 | 152.82 | 155.60 | 153.85 | 154.48 | 154.48 | 205,549 |
| 19 July 2024 | 152.63 | 153.50 | 152.05 | 152.63 | 152.63 | 37,445 |
| 18 July 2024 | 153.98 | 154.85 | 153.35 | 153.68 | 153.68 | 205,281 |
| 17 July 2024 | 154.73 | 153.95 | 151.50 | 152.95 | 152.95 | 65,562 |
| 16 July 2024 | 152.38 | 154.95 | 152.20 | 153.85 | 153.85 | 27,179 |
| 15 July 2024 | 155.75 | 157.55 | 152.45 | 152.35 | 152.35 | 262,660 |
| 12 July 2024 | 151.63 | 156.95 | 152.70 | 156.43 | 156.43 | 109,421 |
| 11 July 2024 | 153.68 | 153.85 | 149.90 | 150.30 | 150.30 | 879,077 |
| 10 July 2024 | 153.10 | 153.50 | 152.05 | 153.10 | 153.10 | 31,063 |
| 09 July 2024 | 152.10 | 153.80 | 151.70 | 152.18 | 152.18 | 50,133 |
| 08 July 2024 | 150.77 | 152.25 | 150.25 | 150.77 | 150.77 | 198,251 |
| 05 July 2024 | 154.65 | 154.20 | 150.80 | 151.23 | 151.23 | 116,338 |
| 04 July 2024 | 153.18 | 154.85 | 152.95 | 154.88 | 154.88 | 47,168 |
| 03 July 2024 | 153.05 | 154.40 | 152.35 | 153.05 | 153.05 | 165,671 |
| 02 July 2024 | 155.27 | 154.80 | 152.60 | 153.32 | 153.32 | 112,015 |
| 01 July 2024 | 157.43 | 157.75 | 155.55 | 155.90 | 155.90 | 868,830 |
| 28 June 2024 | 155.95 | 157.15 | 155.45 | 155.98 | 155.98 | 67,150 |
| 27 June 2024 | 153.50 | 155.60 | 153.65 | 155.80 | 155.80 | 37,695 |
| 26 June 2024 | 154.85 | 156.65 | 153.25 | 154.18 | 154.18 | 295,337 |
| 25 June 2024 | 156.25 | 156.20 | 154.35 | 154.35 | 154.35 | 142,102 |
| 24 June 2024 | 155.18 | 157.20 | 155.40 | 155.88 | 155.88 | 571,354 |
| 21 June 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 20 June 2024 | 154.40 | 156.40 | 155.25 | 156.35 | 156.35 | 352,151 |
| 19 June 2024 | 155.02 | 155.40 | 154.10 | 154.85 | 154.85 | 1,036,537 |
| 18 June 2024 | 155.60 | 155.60 | 153.20 | 153.90 | 153.90 | 1,198,519 |
| 17 June 2024 | 155.30 | 155.35 | 153.10 | 154.70 | 154.70 | 107,541 |
| 14 June 2024 | 156.52 | 157.05 | 153.90 | 154.90 | 154.90 | 21,933 |
| 13 June 2024 | 153.95 | 156.20 | 153.55 | 154.85 | 154.85 | 95,350 |
| 12 June 2024 | 153.80 | 155.45 | 153.35 | 155.20 | 155.20 | 28,071 |
| 11 June 2024 | 156.05 | 156.05 | 152.75 | 152.60 | 152.60 | 1,870,315 |
| 10 June 2024 | 156.10 | 156.25 | 155.40 | 155.82 | 155.82 | 110,617 |
| 07 June 2024 | 157.07 | 157.10 | 155.30 | 155.93 | 155.93 | 124,360 |
| 06 June 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
| 05 June 2024 | 158.85 | 159.30 | 156.15 | 157.45 | 157.45 | 1,238,496 |
| 04 June 2024 | 159.68 | 160.50 | 157.80 | 158.80 | 158.80 | 24,066 |
| 03 June 2024 | 162.77 | 164.40 | 159.00 | 160.27 | 160.27 | 46,505 |
| 31 May 2024 | 159.10 | 160.85 | 158.55 | 160.65 | 160.65 | 190,910 |
| 30 May 2024 | 157.10 | 158.70 | 156.70 | 158.10 | 158.10 | 178,681 |
| 29 May 2024 | 159.63 | 159.35 | 157.15 | 157.45 | 157.45 | 204,748 |
| 28 May 2024 | 160.55 | 161.40 | 159.35 | 160.55 | 160.55 | 88,374 |
| 24 May 2024 | 161.70 | 162.00 | 159.05 | 159.63 | 159.63 | 880,444 |
| 23 May 2024 | 164.48 | 164.50 | 162.15 | 163.35 | 163.35 | 47,951 |
| 22 May 2024 | 169.13 | 169.15 | 163.65 | 167.00 | 167.00 | 20,236 |
| 21 May 2024 | 168.57 | 169.90 | 168.15 | 168.88 | 168.88 | 1,105,651 |
| 20 May 2024 | 167.10 | 168.60 | 167.10 | 167.10 | 167.10 | 9,472 |
| 17 May 2024 | 165.98 | 166.90 | 164.85 | 165.95 | 165.95 | 2,606,196 |
| 16 May 2024 | 168.35 | 168.20 | 165.90 | 166.20 | 166.20 | 731,626 |
| 15 May 2024 | 169.65 | 170.80 | 167.95 | 168.05 | 168.05 | 58,118 |
| *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.