Svenska Cellulosa AB (SCA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 4.68686868687 | 12.375 | 13.04 | 12.3 | 2134 | 12.52343797 | DE |
| 4 | 1.135 | 9.60236886633 | 11.82 | 13.04 | 11.82 | 1915 | 12.32728476 | DE |
| 12 | 0.82 | 6.75731355583 | 12.135 | 13.04 | 11.66 | 2481 | 12.21328508 | DE |
| 26 | 0.065 | 0.504266873545 | 12.89 | 13.31 | 11.645 | 2621 | 12.34081763 | DE |
| 52 | 0.59 | 4.77153255156 | 12.365 | 14.67 | 11.47 | 2492 | 12.79592665 | DE |
| 156 | -1.515 | -10.4699378023 | 14.47 | 19.545 | 11.47 | 2094 | 13.0159557 | DE |
| 260 | -1.215 | -8.57445306987 | 14.17 | 19.545 | 11.47 | 1963 | 13.03941066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 12.97 | 0.42 | 3.31 | 12.58 | 13.04 | 12.58 | 4303 |
| 1737667620 | 12.555 | 0.09 | 0.76 | 12.445 | 12.63 | 12.435 | 3843 |
| 1737581220 | 12.46 | -0.05 | -0.36 | 12.46 | 12.46 | 12.46 | 390 |
| 1737494820 | 12.505 | 0.12 | 0.97 | 12.3 | 12.505 | 12.3 | 2530 |
| 1737408420 | 12.385 | -0.15 | -1.20 | 12.41 | 12.435 | 12.385 | 634 |
| 1737149220 | 12.535 | 0.25 | 1.99 | 12.375 | 12.535 | 12.375 | 3275 |
| 1737062820 | 12.29 | -0.01 | -0.08 | 12.37 | 12.37 | 12.225 | 642 |
| 1736976420 | 12.3 | 0.12 | 0.94 | 12.225 | 12.335 | 12.225 | 701 |
| 1736890020 | 12.185 | -0.16 | -1.26 | 12.48 | 12.48 | 12.185 | 3140 |
| 1736803620 | 12.34 | 0 | 0.04 | 12.185 | 12.34 | 12.185 | 128 |
| 1736544420 | 12.335 | 0.06 | 0.45 | 12.335 | 12.335 | 12.335 | 200 |
| 1736458020 | 12.28 | 0.19 | 1.61 | 12.095 | 12.295 | 12.095 | 6766 |
| 1736371620 | 12.085 | -0.24 | -1.91 | 12.26 | 12.3 | 12.045 | 1723 |
| 1736285220 | 12.32 | 0.06 | 0.49 | 12.34 | 12.415 | 12.32 | 563 |
| 1736198820 | 12.26 | -0.02 | -0.16 | 12.295 | 12.5 | 12.26 | 1219 |
| 1735939620 | 12.28 | -0.06 | -0.45 | 12.36 | 12.395 | 12.235 | 3615 |
| 1735853220 | 12.335 | 0.14 | 1.11 | 12.175 | 12.355 | 12.165 | 445 |
| 1735594020 | 12.2 | 0.01 | 0.08 | 12.125 | 12.2 | 12.1 | 2229 |
| 1735334820 | 12.19 | 0.39 | 3.31 | 11.82 | 12.19 | 11.82 | 2418 |
| 1734989220 | 11.8 | -0.01 | -0.08 | 11.715 | 11.83 | 11.715 | 2416 |
| 1734730020 | 11.81 | 0.05 | 0.47 | 11.66 | 11.81 | 11.66 | 910 |
| 1734643620 | 11.755 | -0.18 | -1.51 | 11.81 | 11.85 | 11.68 | 4246 |
| 1734557220 | 11.935 | -0.32 | -2.57 | 12.05 | 12.1 | 11.935 | 1920 |
| 1734470820 | 12.25 | 0.01 | 0.08 | 12.185 | 12.255 | 12.185 | 3894 |
| 1734384420 | 12.24 | -0.02 | -0.12 | 12.065 | 12.24 | 12.065 | 3831 |
| 1734125220 | 12.255 | -0.2 | -1.57 | 12.33 | 12.33 | 12.255 | 215 |
| 1734038820 | 12.45 | -0.1 | -0.80 | 12.46 | 12.47 | 12.41 | 4195 |
| 1733952420 | 12.55 | 0.23 | 1.87 | 12.335 | 12.55 | 12.3 | 1060 |
| 1733866020 | 12.32 | -0.29 | -2.26 | 12.57 | 12.57 | 12.31 | 1636 |
| 1733779620 | 12.605 | 0.07 | 0.56 | 12.465 | 12.67 | 12.465 | 1316 |
| 1733520420 | 12.535 | 0.02 | 0.16 | 12.505 | 12.62 | 12.48 | 6823 |
| 1733434020 | 12.515 | -0.09 | -0.67 | 12.67 | 12.67 | 12.515 | 2802 |
| 1733347620 | 12.6 | 0.23 | 1.82 | 12.5 | 12.64 | 12.465 | 2027 |
| 1733261220 | 12.375 | 0.03 | 0.24 | 12.435 | 12.545 | 12.375 | 1615 |
| 1733174820 | 12.345 | 0.15 | 1.19 | 12.195 | 12.46 | 12.17 | 1756 |
| 1732915620 | 12.2 | 0.1 | 0.83 | 12.185 | 12.2 | 12.185 | 1070 |
| 1732829220 | 12.1 | -0.09 | -0.70 | 12.155 | 12.155 | 12.095 | 288 |
| 1732742820 | 12.185 | -0.13 | -1.06 | 12.2 | 12.2 | 12.085 | 1488 |
| 1732656420 | 12.315 | -0.25 | -1.99 | 12.41 | 12.41 | 12.315 | 135 |
| 1732570020 | 12.565 | 0.25 | 2.07 | 12.44 | 12.565 | 12.44 | 5326 |
| 1732310820 | 12.31 | 0.23 | 1.86 | 12.215 | 12.32 | 12.215 | 1391 |
| 1732224420 | 12.085 | -0.13 | -1.06 | 12.125 | 12.125 | 12.005 | 9665 |
| 1732138020 | 12.215 | 0.02 | 0.16 | 12.35 | 12.35 | 12.2 | 965 |
| 1732051620 | 12.195 | 0.06 | 0.49 | 12.29 | 12.29 | 12.195 | 1000 |
| 1731965220 | 12.135 | 0.06 | 0.50 | 12.155 | 12.155 | 12.06 | 3470 |
| 1731705960 | 12.075 | 0.08 | 0.71 | 11.98 | 12.13 | 11.965 | 6049 |
| 1731619560 | 11.99 | 0.18 | 1.52 | 11.85 | 12.02 | 11.845 | 6247 |
| 1731533160 | 11.81 | 0.15 | 1.24 | 11.805 | 11.81 | 11.68 | 981 |
| 1731446820 | 11.665 | -0.26 | -2.18 | 11.89 | 11.89 | 11.665 | 1579 |
| 1731360420 | 11.925 | -0.07 | -0.58 | 12.005 | 12.055 | 11.91 | 7198 |
| 1731101220 | 11.995 | -0.17 | -1.36 | 12.085 | 12.085 | 11.995 | 110 |
| 1731014760 | 12.16 | 0.17 | 1.42 | 12.185 | 12.27 | 12.14 | 5375 |
| 1730928360 | 11.99 | -0.25 | -2.04 | 12.355 | 12.355 | 11.99 | 3762 |
| 1730841960 | 12.24 | 0.08 | 0.62 | 12.27 | 12.285 | 12.24 | 1411 |
| 1730755560 | 12.165 | 0.13 | 1.04 | 12.025 | 12.165 | 12.01 | 2776 |
| 1730496360 | 12.04 | -0.05 | -0.41 | 12.135 | 12.135 | 12.015 | 1232 |
| 1730409960 | 12.09 | -0.14 | -1.14 | 12.16 | 12.185 | 12.085 | 2365 |
| 1730323560 | 12.23 | -0.34 | -2.70 | 12.52 | 12.54 | 12.23 | 864 |
| 1730237160 | 12.57 | -0.08 | -0.59 | 12.625 | 12.8 | 12.57 | 446 |
| 1730150760 | 12.645 | -0.38 | -2.88 | 13.11 | 13.11 | 12.645 | 1560 |
| 1729888020 | 13.02 | 1.07 | 8.95 | 12.12 | 13.02 | 12.12 | 4104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
