98,21SEK
1,02%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 98,03 | 98,03 | 96,60 | 97,82 | 0,62% | - |
| 08.07.2026 | 98,40 | 98,48 | 96,86 | 97,22 | -1,20% | 1.419.824,00 |
| 07.07.2026 | 97,94 | 100,05 | 97,80 | 98,40 | 0,57% | 1.580.333,00 |
| 06.07.2026 | 99,32 | 100,05 | 97,84 | 97,84 | -1,09% | 1.960.314,00 |
| 03.07.2026 | 99,22 | 99,48 | 98,54 | 98,92 | 0,39% | 2.367.697,00 |
| 02.07.2026 | 97,58 | 99,02 | 97,12 | 98,54 | 0,98% | 2.624.689,00 |
| 01.07.2026 | 98,90 | 98,90 | 96,02 | 97,58 | -1,53% | 2.745.124,00 |
| 30.06.2026 | 98,98 | 99,56 | 98,52 | 99,10 | 0,36% | 2.251.273,00 |
| 29.06.2026 | 99,78 | 100,10 | 98,72 | 98,74 | -1,00% | 1.659.775,00 |
| 26.06.2026 | 100,50 | 100,95 | 99,44 | 99,74 | -1,15% | 1.767.167,00 |
| 25.06.2026 | 100,85 | 101,90 | 100,15 | 100,90 | 0,10% | 1.478.494,00 |
| 24.06.2026 | 100,00 | 101,05 | 100,00 | 100,80 | 0,60% | 1.375.000,00 |
| 23.06.2026 | 101,00 | 101,40 | 100,00 | 100,20 | -1,67% | 1.343.653,00 |
| 22.06.2026 | 101,80 | 102,00 | 99,34 | 101,90 | -0,12% | 2.648.598,00 |
| 19.06.2026 | 102,37 | 102,72 | 101,86 | 102,03 | -0,12% | - |
| 18.06.2026 | 100,45 | 102,25 | 99,04 | 102,15 | 1,04% | 3.110.660,00 |
| 17.06.2026 | 101,55 | 101,85 | 100,30 | 101,10 | -0,39% | 1.425.107,00 |
| 16.06.2026 | 100,75 | 102,00 | 100,15 | 101,50 | 0,20% | 1.837.949,00 |
| 15.06.2026 | 101,15 | 102,90 | 100,80 | 101,30 | 1,25% | 2.141.285,00 |
| 12.06.2026 | 99,94 | 100,45 | 99,20 | 100,05 | 1,61% | 1.838.070,00 |
| 11.06.2026 | 100,25 | 100,50 | 98,36 | 98,46 | -1,59% | 1.047.176,00 |
| 10.06.2026 | 102,80 | 103,75 | 98,56 | 100,05 | -2,29% | 1.532.068,00 |
| 09.06.2026 | 102,00 | 103,10 | 101,95 | 102,40 | 0,39% | 1.584.984,00 |
| 08.06.2026 | 101,60 | 102,60 | 100,75 | 102,00 | -0,10% | 1.503.420,00 |
| 05.06.2026 | 102,05 | 102,60 | 101,55 | 102,10 | 0,05% | 1.183.371,00 |
| 04.06.2026 | 101,70 | 103,85 | 101,45 | 102,05 | 0,00% | 1.960.705,00 |
| 03.06.2026 | 101,50 | 102,15 | 101,05 | 102,05 | 0,34% | 1.859.678,00 |
| 02.06.2026 | 103,05 | 104,05 | 101,10 | 101,70 | -0,54% | 2.076.159,00 |
| 01.06.2026 | 103,00 | 103,90 | 101,65 | 102,25 | 0,44% | 2.141.048,00 |
| 29.05.2026 | 103,00 | 104,00 | 101,80 | 101,80 | -1,07% | 5.311.166,00 |
| 28.05.2026 | 102,05 | 103,35 | 101,45 | 102,90 | 0,34% | 1.585.363,00 |
| 27.05.2026 | 100,50 | 102,95 | 100,50 | 102,55 | 2,45% | 2.042.499,00 |
| 26.05.2026 | 101,00 | 101,20 | 99,70 | 100,10 | -0,94% | 1.164.184,00 |
| 25.05.2026 | 100,10 | 101,75 | 100,10 | 101,05 | 1,66% | 1.078.859,00 |
| 22.05.2026 | 100,15 | 100,70 | 99,28 | 99,40 | -0,28% | 1.488.964,00 |
| 21.05.2026 | 98,78 | 100,55 | 97,82 | 99,68 | 0,56% | 1.994.682,00 |
| 20.05.2026 | 99,00 | 100,30 | 98,16 | 99,12 | -0,32% | 1.844.001,00 |
| 19.05.2026 | 98,80 | 100,20 | 98,80 | 99,44 | 0,65% | 1.628.689,00 |
| 18.05.2026 | 98,00 | 98,98 | 96,52 | 98,80 | 0,49% | 1.601.655,00 |
| 15.05.2026 | 100,65 | 100,85 | 98,04 | 98,32 | -1,79% | 2.025.867,00 |
| 14.05.2026 | 100,27 | 100,37 | 99,88 | 100,11 | 0,53% | - |
| 13.05.2026 | 100,50 | 101,20 | 98,96 | 99,58 | -0,87% | 935.313,00 |
| 12.05.2026 | 100,50 | 101,90 | 100,10 | 100,45 | -0,20% | 2.253.453,00 |
| 11.05.2026 | 101,70 | 102,15 | 100,65 | 100,65 | -1,32% | 1.222.071,00 |
| 08.05.2026 | 103,00 | 103,05 | 101,35 | 102,00 | -1,31% | 1.643.437,00 |
| 07.05.2026 | 103,45 | 104,10 | 103,20 | 103,35 | 0,10% | 1.667.788,00 |
| 06.05.2026 | 103,05 | 104,45 | 102,65 | 103,25 | 0,93% | 1.302.833,00 |
| 05.05.2026 | 102,60 | 103,80 | 102,20 | 102,30 | -0,39% | 1.245.392,00 |
| 04.05.2026 | 105,10 | 105,50 | 102,70 | 102,70 | -2,19% | 1.525.732,00 |
| 30.04.2026 | 102,05 | 105,00 | 101,75 | 105,00 | 1,60% | 1.736.432,00 |
| 29.04.2026 | 102,60 | 103,65 | 101,90 | 103,35 | 1,22% | 2.076.947,00 |
| 28.04.2026 | 102,90 | 103,00 | 101,75 | 102,10 | -0,87% | 2.164.177,00 |
| 27.04.2026 | 104,30 | 104,60 | 102,65 | 103,00 | -1,39% | 1.505.260,00 |
| 24.04.2026 | 106,40 | 107,40 | 104,30 | 104,45 | -4,09% | 2.710.528,00 |
| 23.04.2026 | 108,00 | 109,55 | 107,75 | 108,90 | 0,37% | 1.844.708,00 |
| 22.04.2026 | 108,90 | 109,50 | 108,05 | 108,50 | -0,69% | 1.425.199,00 |
| 21.04.2026 | 110,20 | 110,60 | 109,10 | 109,25 | -0,82% | 1.206.995,00 |
| 20.04.2026 | 109,20 | 110,40 | 108,50 | 110,15 | -0,23% | 1.365.592,00 |
| 17.04.2026 | 108,70 | 110,55 | 108,40 | 110,40 | 1,70% | 2.005.298,00 |
| 16.04.2026 | 109,25 | 109,60 | 108,25 | 108,55 | -0,14% | 1.410.215,00 |
| 15.04.2026 | 109,00 | 109,45 | 108,55 | 108,70 | -0,32% | 1.951.190,00 |
| 14.04.2026 | 108,30 | 109,35 | 108,20 | 109,05 | 0,83% | 1.956.425,00 |
| 13.04.2026 | 107,50 | 108,45 | 107,30 | 108,15 | -0,23% | 1.431.189,00 |
| 10.04.2026 | 107,80 | 109,65 | 107,80 | 108,40 | 0,32% | 2.097.813,00 |
| 09.04.2026 | 109,90 | 109,90 | 107,30 | 108,05 | -1,73% | 1.399.005,00 |
| 08.04.2026 | 111,00 | 111,50 | 109,30 | 109,95 | 1,24% | 2.107.395,00 |
| 07.04.2026 | 110,85 | 111,60 | 108,10 | 108,60 | -0,82% | 1.692.177,00 |
| 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% | 2.229.147,00 |
| 31.03.2026 | 108,70 | 109,65 | 108,40 | 108,80 | 0,51% | 2.598.961,00 |
| 30.03.2026 | 106,45 | 108,70 | 106,00 | 108,25 | -1,01% | 1.906.176,00 |
| 27.03.2026 | 110,70 | 110,90 | 109,05 | 109,35 | -0,86% | 1.337.047,00 |
| 26.03.2026 | 109,50 | 110,85 | 109,40 | 110,30 | 0,32% | 1.506.943,00 |
| 25.03.2026 | 108,20 | 110,15 | 108,20 | 109,95 | 2,85% | 1.773.961,00 |
| 24.03.2026 | 106,80 | 107,60 | 105,50 | 106,90 | 0,28% | 2.012.019,00 |
| 23.03.2026 | 105,00 | 108,75 | 104,30 | 106,60 | -0,84% | 3.119.627,00 |
| 20.03.2026 | 109,55 | 109,80 | 107,50 | 107,50 | -1,10% | 2.543.216,00 |
| 19.03.2026 | 111,65 | 112,00 | 108,65 | 108,70 | -3,85% | 2.222.862,00 |
| 18.03.2026 | 112,75 | 114,25 | 112,25 | 113,05 | 0,22% | 2.425.677,00 |
| 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 |