109,35SEK
-0,09%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 109,00 | 109,75 | 108,60 | 109,50 | 0,05% | 1.159.202,00 |
| 01.04.2026 | 110,90 | 111,25 | 108,25 | 109,45 | 0,60% | 2.228.778,00 |
| 31.03.2026 | 108,70 | 109,65 | 108,40 | 108,80 | 0,51% | 2.600.042,00 |
| 30.03.2026 | 106,45 | 108,70 | 106,00 | 108,25 | -1,01% | 1.920.384,00 |
| 27.03.2026 | 110,70 | 110,90 | 109,05 | 109,35 | -0,86% | 1.336.764,00 |
| 26.03.2026 | 109,50 | 110,85 | 109,40 | 110,30 | 0,32% | 1.504.440,00 |
| 25.03.2026 | 108,20 | 110,15 | 108,20 | 109,95 | 2,85% | 1.777.278,00 |
| 24.03.2026 | 106,80 | 107,60 | 105,50 | 106,90 | 0,28% | 2.012.267,00 |
| 23.03.2026 | 105,00 | 108,75 | 104,30 | 106,60 | -0,84% | 3.134.898,00 |
| 20.03.2026 | 109,55 | 109,80 | 107,50 | 107,50 | -1,10% | 2.541.742,00 |
| 19.03.2026 | 111,65 | 112,00 | 108,65 | 108,70 | -3,85% | 2.224.732,00 |
| 18.03.2026 | 112,75 | 114,25 | 112,25 | 113,05 | 0,22% | 2.423.195,00 |
| 17.03.2026 | 112,60 | 113,65 | 112,05 | 112,80 | 0,13% | 2.232.206,00 |
| 16.03.2026 | 112,85 | 114,15 | 112,60 | 112,65 | -0,49% | 1.343.492,00 |
| 13.03.2026 | 114,65 | 115,00 | 112,65 | 113,20 | -2,03% | 1.346.762,00 |
| 12.03.2026 | 114,25 | 116,60 | 113,65 | 115,55 | 0,96% | 2.077.707,00 |
| 11.03.2026 | 114,50 | 114,75 | 113,65 | 114,45 | -0,35% | 1.949.698,00 |
| 10.03.2026 | 115,70 | 116,90 | 114,85 | 114,85 | 0,61% | 2.229.912,00 |
| 09.03.2026 | 117,00 | 117,00 | 114,15 | 114,15 | -2,69% | 1.822.696,00 |
| 06.03.2026 | 116,95 | 117,30 | 115,70 | 117,30 | 0,86% | 1.751.413,00 |
| 05.03.2026 | 117,90 | 118,50 | 115,85 | 116,30 | -1,52% | 1.444.665,00 |
| 04.03.2026 | 118,00 | 118,95 | 116,85 | 118,10 | 0,00% | 1.935.325,00 |
| 03.03.2026 | 115,25 | 118,70 | 114,80 | 118,10 | 0,43% | 2.617.672,00 |
| 02.03.2026 | 120,20 | 120,80 | 116,65 | 117,60 | -4,27% | 2.214.825,00 |
| 27.02.2026 | 122,95 | 123,70 | 122,30 | 122,85 | -0,08% | 2.697.636,00 |
| 26.02.2026 | 122,70 | 124,25 | 122,25 | 122,95 | 0,37% | 1.599.627,00 |
| 25.02.2026 | 122,15 | 123,55 | 120,80 | 122,50 | 0,16% | 1.770.568,00 |
| 24.02.2026 | 121,80 | 124,20 | 121,70 | 122,30 | 1,12% | 1.701.401,00 |
| 23.02.2026 | 121,10 | 122,30 | 120,10 | 120,95 | -0,12% | 1.511.472,00 |
| 20.02.2026 | 121,85 | 122,50 | 120,60 | 121,10 | 0,08% | 1.534.372,00 |
| 19.02.2026 | 120,35 | 122,20 | 120,05 | 121,00 | -0,04% | 1.562.274,00 |
| 18.02.2026 | 121,25 | 122,60 | 120,90 | 121,05 | 0,12% | 1.660.420,00 |
| 17.02.2026 | 121,20 | 122,00 | 120,60 | 120,90 | -0,17% | 1.450.437,00 |
| 16.02.2026 | 124,75 | 124,95 | 121,10 | 121,10 | -2,73% | 1.943.567,00 |
| 13.02.2026 | 123,45 | 125,75 | 123,20 | 124,50 | 0,85% | 2.464.869,00 |
| 12.02.2026 | 123,50 | 125,00 | 123,10 | 123,45 | -0,20% | 2.410.828,00 |
| 11.02.2026 | 120,35 | 124,30 | 119,40 | 123,70 | 3,21% | 2.390.805,00 |
| 10.02.2026 | 117,75 | 120,30 | 117,75 | 119,85 | 2,39% | 1.845.793,00 |
| 09.02.2026 | 117,90 | 118,35 | 116,40 | 117,05 | -0,09% | 1.378.192,00 |
| 06.02.2026 | 116,45 | 117,20 | 114,65 | 117,15 | 0,09% | 1.203.646,00 |
| 05.02.2026 | 117,00 | 117,20 | 115,15 | 117,05 | -0,26% | 1.690.910,00 |
| 04.02.2026 | 112,00 | 118,50 | 111,75 | 117,35 | 4,68% | 4.253.203,00 |
| 03.02.2026 | 111,05 | 112,65 | 110,40 | 112,10 | 1,04% | 1.863.858,00 |
| 02.02.2026 | 111,45 | 112,15 | 110,05 | 110,95 | -0,54% | 1.745.491,00 |
| 30.01.2026 | 112,00 | 113,45 | 109,70 | 111,55 | -3,13% | 3.959.966,00 |
| 29.01.2026 | 116,50 | 117,05 | 114,85 | 115,15 | -0,82% | 2.151.256,00 |
| 28.01.2026 | 115,25 | 116,55 | 114,75 | 116,10 | 0,74% | 1.550.803,00 |
| 27.01.2026 | 117,10 | 117,10 | 115,20 | 115,25 | -1,28% | 1.256.649,00 |
| 26.01.2026 | 117,20 | 118,45 | 116,75 | 116,75 | -0,21% | 1.495.324,00 |
| 23.01.2026 | 117,85 | 117,85 | 116,00 | 117,00 | -0,81% | 989.145,00 |
| 22.01.2026 | 117,60 | 118,35 | 117,00 | 117,95 | 1,03% | 1.504.323,00 |
| 21.01.2026 | 114,85 | 117,10 | 114,55 | 116,75 | 0,60% | 1.271.385,00 |
| 20.01.2026 | 118,10 | 118,65 | 115,60 | 116,05 | -2,23% | 1.714.415,00 |
| 19.01.2026 | 119,25 | 119,65 | 118,20 | 118,70 | -1,62% | 1.508.440,00 |
| 16.01.2026 | 120,60 | 121,00 | 119,50 | 120,65 | -0,33% | 1.600.088,00 |
| 15.01.2026 | 121,35 | 121,85 | 118,75 | 121,05 | -0,62% | 2.311.864,00 |
| 14.01.2026 | 121,25 | 121,80 | 118,85 | 121,80 | 0,45% | 2.286.338,00 |
| 13.01.2026 | 120,50 | 122,95 | 120,40 | 121,25 | 0,83% | 1.841.014,00 |
| 12.01.2026 | 120,90 | 121,15 | 119,80 | 120,25 | -0,29% | 1.236.617,00 |
| 09.01.2026 | 119,00 | 120,80 | 119,00 | 120,60 | 1,34% | 1.850.249,00 |
| 08.01.2026 | 122,50 | 122,50 | 117,50 | 119,00 | -3,13% | 2.414.002,00 |
| 07.01.2026 | 124,20 | 126,00 | 122,25 | 122,85 | 0,86% | 2.285.649,00 |
| 05.01.2026 | 122,95 | 123,25 | 121,05 | 121,80 | -0,85% | 830.635,00 |
| 02.01.2026 | 123,15 | 123,95 | 122,40 | 122,85 | 0,20% | 974.656,00 |
| 30.12.2025 | 121,65 | 123,35 | 121,45 | 122,60 | 0,78% | 1.141.878,00 |
| 29.12.2025 | 120,75 | 122,30 | 120,70 | 121,65 | 1,04% | 834.745,00 |
| 23.12.2025 | 120,85 | 121,25 | 120,40 | 120,40 | -0,33% | 926.399,00 |
| 22.12.2025 | 121,00 | 121,35 | 119,55 | 120,80 | -0,04% | 1.226.424,00 |
| 19.12.2025 | 121,45 | 121,90 | 120,55 | 120,85 | -0,86% | 1.852.731,00 |
| 18.12.2025 | 120,25 | 121,90 | 119,70 | 121,90 | 1,37% | 1.521.081,00 |
| 17.12.2025 | 120,05 | 120,55 | 119,05 | 120,25 | 0,00% | 1.086.243,00 |
| 16.12.2025 | 120,60 | 121,45 | 120,20 | 120,25 | -0,08% | 1.087.508,00 |
| 15.12.2025 | 120,10 | 121,95 | 119,90 | 120,35 | 0,67% | 1.533.740,00 |
| 12.12.2025 | 121,00 | 121,10 | 119,15 | 119,55 | -0,79% | 1.410.587,00 |
| 11.12.2025 | 120,65 | 121,75 | 120,10 | 120,50 | 0,21% | 1.071.052,00 |
| 10.12.2025 | 121,25 | 121,40 | 118,05 | 120,25 | -1,07% | 1.383.178,00 |
| 09.12.2025 | 122,30 | 122,95 | 120,80 | 121,55 | -0,69% | 1.464.387,00 |
| 08.12.2025 | 122,50 | 122,90 | 121,60 | 122,40 | -0,49% | 1.178.938,00 |
| 05.12.2025 | 121,30 | 123,60 | 120,95 | 123,00 | -0,53% | 1.275.370,00 |
| 04.12.2025 | 121,80 | 124,40 | 121,65 | 123,65 | 1,73% | 1.516.006,00 |
| 03.12.2025 | 120,10 | 123,95 | 120,10 | 121,55 | 1,21% | 1.801.139,00 |
| 02.12.2025 | 121,75 | 121,95 | 120,10 | 120,10 | -0,95% | 1.125.446,00 |
| 01.12.2025 | 122,55 | 122,60 | 120,90 | 121,25 | -1,14% | 1.776.276,00 |
| 28.11.2025 | 122,60 | 122,95 | 122,05 | 122,65 | 0,37% | 2.360.542,00 |
| 27.11.2025 | 121,20 | 122,90 | 121,15 | 122,20 | 0,83% | 847.993,00 |
| 26.11.2025 | 122,60 | 122,60 | 121,00 | 121,20 | -0,53% | 3.266.584,00 |
| 25.11.2025 | 120,60 | 122,65 | 120,20 | 121,85 | 1,41% | 1.460.138,00 |
| 24.11.2025 | 121,00 | 121,95 | 119,15 | 120,15 | -0,50% | 3.005.672,00 |
| 21.11.2025 | 118,05 | 121,15 | 117,45 | 120,75 | 2,29% | 1.283.081,00 |
| 20.11.2025 | 120,05 | 120,40 | 117,95 | 118,05 | -1,30% | 1.094.921,00 |
| 19.11.2025 | 118,55 | 120,20 | 118,20 | 119,60 | 0,89% | 920.588,00 |
| 18.11.2025 | 120,10 | 120,55 | 118,30 | 118,55 | -2,27% | 1.550.216,00 |
| 17.11.2025 | 122,00 | 122,20 | 120,55 | 121,30 | -0,66% | 1.667.658,00 |
| 14.11.2025 | 125,50 | 125,85 | 121,55 | 122,10 | -3,06% | 1.757.267,00 |
| 13.11.2025 | 127,15 | 127,50 | 125,95 | 125,95 | -0,94% | 1.130.127,00 |
| 12.11.2025 | 127,70 | 128,25 | 127,00 | 127,15 | -0,20% | 1.488.529,00 |
| 11.11.2025 | 126,40 | 127,90 | 126,30 | 127,40 | 1,11% | 1.686.800,00 |
| 10.11.2025 | 125,10 | 127,15 | 125,10 | 126,00 | 1,25% | 2.830.002,00 |
| 07.11.2025 | 125,50 | 126,10 | 123,50 | 124,45 | -1,07% | 1.319.104,00 |
| 06.11.2025 | 124,50 | 126,85 | 124,50 | 125,80 | 0,92% | 1.562.535,00 |