Australia markets closed

Svenska Cellulosa AB (SCA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
14.27+0.03 (+0.21%)
At close: 07:32PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.1914.2714.1114.2714.2750
16 May 202414.4314.4314.2414.2414.24-
15 May 202414.3414.5514.3414.4014.40-
14 May 202414.0014.3514.0014.3514.35-
13 May 202414.1314.1314.0114.0414.04-
10 May 202414.0614.2014.0414.1014.10-
09 May 202413.7614.0313.7314.0314.03-
08 May 202414.0714.0713.7613.7613.76-
07 May 202413.9114.0913.8914.0614.06-
06 May 202413.9013.9313.8813.9213.92-
03 May 202413.9113.9813.9013.9013.90-
02 May 202413.5513.9813.5513.9013.90-
30 Apr 202413.6713.7113.6013.6013.60-
29 Apr 202413.5613.7313.5613.6713.67-
26 Apr 202413.5913.6513.2213.4913.49-
25 Apr 202413.2713.5413.2713.5213.52-
24 Apr 202413.3513.3513.2713.3013.30-
23 Apr 202413.3013.3913.3013.3113.31-
22 Apr 202413.1613.3513.1613.2813.28-
19 Apr 202412.8213.1012.8213.0913.09-
18 Apr 202413.0413.0412.9412.9412.94-
17 Apr 202413.0613.1312.9212.9212.92-
16 Apr 202413.2213.3713.1913.3113.3150
15 Apr 202413.3913.4613.3413.3413.34-
12 Apr 202413.6813.7313.3113.3113.31-
11 Apr 202413.7213.8113.6313.6413.64-
10 Apr 202413.8513.9313.7313.7313.73-
09 Apr 202413.7313.8113.7313.7713.77-
08 Apr 202413.7613.7713.7013.7713.77-
05 Apr 202413.6013.7413.6013.7413.74-
04 Apr 202413.8113.9413.6513.7713.77-
03 Apr 202413.8313.9413.8313.8613.86-
02 Apr 202414.1614.1613.8413.8413.84-
28 Mar 202414.1214.2514.0614.1614.16-
27 Mar 202414.2314.4814.1314.1314.13-
26 Mar 202413.9014.2413.9014.2414.24-
25 Mar 202413.8914.0113.8913.9113.91-
25 Mar 20242.75 Dividend
22 Mar 202414.0514.1913.9314.1911.44-
21 Mar 202413.8614.2213.7914.1411.39-
20 Mar 202413.4313.7413.4313.7411.08-
19 Mar 202413.3113.4713.2713.4710.86-
18 Mar 202413.4013.5013.3213.3210.74-
15 Mar 202413.4313.6413.3513.3510.77-
14 Mar 202413.5713.8013.4413.4410.83-
13 Mar 202413.2813.5713.1913.5710.94-
12 Mar 202413.1013.3213.1013.2610.69-
11 Mar 202412.8613.0412.8613.0410.51-
08 Mar 202412.8512.9012.7612.8910.39-
07 Mar 202412.5512.9012.4812.8410.35-
06 Mar 202412.6012.6912.6012.6010.16-
05 Mar 202412.7312.7312.5512.6010.16-
04 Mar 202413.0413.0412.6412.7610.29-
01 Mar 202413.1413.1413.0613.0610.53-
29 Feb 202412.9113.1112.9113.1110.57-
28 Feb 202412.9013.0312.9012.9910.48-
27 Feb 202412.4212.9012.4212.9010.40-
26 Feb 202412.5612.6112.4412.4410.03-
23 Feb 202412.5612.6912.5612.5910.15-
22 Feb 202412.7812.8412.5512.5510.11-
21 Feb 202412.6712.6912.6312.6810.22-
20 Feb 202412.6012.7012.5212.6510.20-
19 Feb 202412.3512.6212.3512.6210.17-
16 Feb 202412.3312.4612.3312.379.97-
15 Feb 202412.0212.3212.0212.309.92-
14 Feb 202411.9812.0611.9711.979.65-
13 Feb 202412.4912.4911.9711.979.65-
12 Feb 202412.4012.5212.4012.5210.1025
09 Feb 202412.3012.3412.2212.349.95-
08 Feb 202412.6112.6112.2812.289.90-
07 Feb 202412.4212.6012.4212.6010.16-
06 Feb 202412.1412.4012.1412.4010.00-
05 Feb 202412.4012.4312.0812.089.74-
02 Feb 202412.3812.4812.3812.4010.00-
01 Feb 202412.5212.5212.1412.4410.03-
31 Jan 202412.4012.6012.4012.6010.16-
30 Jan 202412.7912.7912.4112.4110.01-
29 Jan 202412.1812.7512.1512.7510.28-
26 Jan 202411.7412.2311.7412.139.78-
25 Jan 202412.2812.2811.6011.809.51-
24 Jan 202412.3412.3912.2912.299.91-
23 Jan 202412.2312.3812.2212.229.85-
22 Jan 202412.2112.2112.1012.199.83-
19 Jan 202412.3512.3512.0712.139.78-
18 Jan 202412.3512.3512.2712.289.90-
17 Jan 202412.3612.3612.2612.269.88-
16 Jan 202412.4812.6112.4712.4710.05-
15 Jan 202412.9713.0112.7212.7210.25-
12 Jan 202412.7712.9112.6812.9110.41-
11 Jan 202412.9812.9812.7112.7210.25-
10 Jan 202413.2413.2412.8612.8610.37-
09 Jan 202413.5113.5113.2813.2810.71-
08 Jan 202413.6013.6313.4413.4810.86-
05 Jan 202413.5313.6213.4813.6110.97-
04 Jan 202413.4413.6013.4413.6010.97-
03 Jan 202413.5713.6313.4113.4110.81-
02 Jan 202413.4113.7213.4113.6411.00-
29 Dec 202313.7013.7013.6213.6310.99-
28 Dec 202313.7013.7513.6313.6811.02-
27 Dec 202313.8113.8113.6813.6911.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...