Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 138.88 | 139.70 | 137.75 | 137.94 | 131.07 | 155,559 |
| 2024-08-15 | 138.25 | 140.60 | 138.25 | 139.43 | 132.49 | 137,730 |
| 2024-08-14 | 136.88 | 137.55 | 136.00 | 137.25 | 130.41 | 322,612 |
| 2024-08-13 | 136.88 | 137.25 | 136.00 | 136.18 | 129.40 | 60,474 |
| 2024-08-12 | 136.53 | 137.25 | 136.25 | 136.40 | 129.61 | 56,745 |
| 2024-08-09 | 136.83 | 137.50 | 135.55 | 136.21 | 129.42 | 1,264,696 |
| 2024-08-08 | 135.95 | 136.85 | 135.20 | 136.55 | 129.75 | 67,359 |
| 2024-08-07 | 137.58 | 138.10 | 136.65 | 137.10 | 130.27 | 82,501 |
| 2024-08-06 | 139.65 | 139.65 | 136.00 | 136.70 | 129.89 | 97,636 |
| 2024-08-05 | 135.93 | 140.10 | 135.90 | 136.20 | 129.42 | 297,566 |
| 2024-08-02 | 141.60 | 141.60 | 138.90 | 139.40 | 132.46 | 93,298 |
| 2024-08-01 | 145.75 | 145.75 | 142.85 | 143.34 | 136.20 | 2,534,874 |
| 2024-07-31 | 146.40 | 147.75 | 145.60 | 146.50 | 139.20 | 287,316 |
| 2024-07-30 | 146.18 | 146.30 | 144.50 | 144.90 | 137.68 | 25,529 |
| 2024-07-29 | 144.60 | 147.50 | 144.60 | 145.75 | 138.49 | 54,174 |
| 2024-07-26 | 145.65 | 147.10 | 142.30 | 144.74 | 137.53 | 561,725 |
| 2024-07-25 | 149.03 | 152.25 | 148.75 | 150.45 | 142.95 | 330,937 |
| 2024-07-24 | 151.18 | 151.40 | 148.95 | 149.82 | 142.36 | 438,370 |
| 2024-07-23 | 155.23 | 155.30 | 151.45 | 152.43 | 144.83 | 92,846 |
| 2024-07-22 | 153.85 | 155.60 | 153.85 | 155.24 | 147.51 | 205,549 |
| 2024-07-19 | 152.63 | 153.50 | 152.05 | 152.35 | 144.76 | 37,445 |
| 2024-07-18 | 153.98 | 154.85 | 153.35 | 153.75 | 146.09 | 205,281 |
| 2024-07-17 | 153.95 | 153.95 | 151.50 | 152.50 | 144.91 | 65,562 |
| 2024-07-16 | 152.38 | 154.95 | 152.20 | 154.13 | 146.46 | 27,179 |
| 2024-07-15 | 155.75 | 157.55 | 152.45 | 152.97 | 145.35 | 262,660 |
| 2024-07-12 | 152.70 | 156.95 | 152.70 | 155.73 | 147.98 | 109,422 |
| 2024-07-11 | 153.68 | 153.85 | 149.90 | 151.49 | 143.94 | 879,078 |
| 2024-07-10 | 153.10 | 153.50 | 152.05 | 152.87 | 145.26 | 31,063 |
| 2024-07-09 | 152.10 | 153.80 | 151.70 | 152.98 | 145.36 | 50,133 |
| 2024-07-08 | 150.78 | 152.25 | 150.25 | 151.60 | 144.05 | 198,252 |
| 2024-07-05 | 154.20 | 154.20 | 150.80 | 153.14 | 145.52 | 116,338 |
| 2024-07-04 | 153.18 | 154.85 | 152.95 | 154.30 | 146.62 | 47,168 |
| 2024-07-03 | 153.05 | 154.40 | 152.35 | 153.12 | 145.50 | 165,671 |
| 2024-07-02 | 154.80 | 154.80 | 152.60 | 153.38 | 145.74 | 112,015 |
| 2024-07-01 | 157.43 | 157.75 | 155.55 | 156.58 | 148.78 | 868,830 |
| 2024-06-28 | 155.95 | 157.15 | 155.45 | 156.75 | 148.94 | 67,150 |
| 2024-06-27 | 153.65 | 155.60 | 153.65 | 154.15 | 146.47 | 37,695 |
| 2024-06-26 | 154.85 | 156.65 | 153.25 | 155.27 | 147.54 | 295,337 |
| 2024-06-25 | 156.20 | 156.20 | 154.35 | 154.62 | 146.92 | 142,102 |
| 2024-06-24 | 155.40 | 157.20 | 155.40 | 156.75 | 148.94 | 571,354 |
| 2024-06-20 | 155.25 | 156.40 | 155.25 | 156.40 | 148.61 | 352,151 |
| 2024-06-19 | 155.03 | 155.40 | 154.10 | 154.85 | 147.14 | 1,036,537 |
| 2024-06-18 | 155.60 | 155.60 | 153.20 | 154.45 | 146.76 | 1,198,519 |
| 2024-06-17 | 155.30 | 155.35 | 153.10 | 154.95 | 147.23 | 107,541 |
| 2024-06-14 | 156.53 | 157.05 | 153.90 | 155.05 | 147.33 | 21,933 |
| 2024-06-13 | 153.95 | 156.20 | 153.55 | 156.20 | 148.42 | 95,350 |
| 2024-06-12 | 153.80 | 155.45 | 153.35 | 154.80 | 147.09 | 28,071 |
| 2024-06-11 | 156.05 | 156.05 | 152.75 | 153.05 | 145.43 | 1,870,316 |
| 2024-06-10 | 156.10 | 156.25 | 155.40 | 156.05 | 148.28 | 110,618 |
| 2024-06-07 | 157.08 | 157.10 | 155.30 | 157.10 | 149.28 | 124,360 |
| 2024-06-05 | 158.85 | 159.30 | 156.15 | 156.55 | 148.75 | 1,238,496 |
| 2024-06-04 | 159.68 | 160.50 | 157.80 | 158.20 | 150.32 | 24,066 |
| 2024-06-03 | 162.78 | 164.40 | 159.00 | 159.15 | 151.22 | 46,505 |
| 2024-05-31 | 159.10 | 160.85 | 158.55 | 160.85 | 152.84 | 190,911 |
| 2024-05-30 | 157.10 | 158.70 | 156.70 | 158.70 | 150.80 | 178,681 |
| 2024-05-29 | 159.55 | 159.55 | 157.15 | 157.30 | 149.47 | 204,748 |
| 2024-05-28 | 160.55 | 161.40 | 159.35 | 160.00 | 152.03 | 88,374 |
| 2024-05-24 | 161.70 | 162.00 | 159.05 | 159.88 | 151.91 | 880,445 |
| 2024-05-23 | 164.48 | 164.50 | 162.15 | 163.06 | 154.94 | 47,951 |
| 2024-05-22 | 169.13 | 169.15 | 163.65 | 163.65 | 155.50 | 20,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3.0000 SEK |
| 2025-04-07 | 3.0000 SEK |
| 2024-03-25 | 2.7500 SEK |
| 2023-03-31 | 2.5000 SEK |
| 2022-04-01 | 1.0000 SEK |
| 2021-04-16 | 2.0000 SEK |
| 2019-03-21 | 1.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.