Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 168.58 | 169.90 | 168.15 | 169.50 | 161.06 | 1,105,651 |
| 2024-05-20 | 167.10 | 168.60 | 167.10 | 168.60 | 160.20 | 9,473 |
| 2024-05-17 | 165.98 | 166.90 | 164.85 | 166.90 | 158.59 | 2,606,196 |
| 2024-05-16 | 168.20 | 168.20 | 165.90 | 166.30 | 158.02 | 731,626 |
| 2024-05-15 | 169.65 | 170.80 | 167.95 | 167.95 | 159.59 | 58,118 |
| 2024-05-14 | 165.25 | 168.80 | 165.25 | 168.80 | 160.39 | 20,904 |
| 2024-05-13 | 165.60 | 166.35 | 164.35 | 164.60 | 156.40 | 37,549 |
| 2024-05-10 | 164.60 | 166.25 | 164.60 | 165.50 | 157.26 | 29,678 |
| 2024-05-08 | 165.40 | 165.90 | 163.60 | 163.60 | 155.45 | 84,880 |
| 2024-05-07 | 162.90 | 165.05 | 162.65 | 165.05 | 156.83 | 8,828 |
| 2024-05-03 | 163.70 | 164.30 | 162.35 | 162.65 | 154.55 | 145,534 |
| 2024-05-02 | 162.68 | 164.15 | 162.25 | 163.23 | 155.11 | 595,188 |
| 2024-04-30 | 161.55 | 162.05 | 159.20 | 162.05 | 153.98 | 31,558 |
| 2024-04-29 | 160.30 | 161.80 | 159.15 | 159.83 | 151.87 | 26,615 |
| 2024-04-26 | 154.08 | 161.15 | 154.00 | 158.68 | 150.77 | 198,462 |
| 2024-04-25 | 155.50 | 159.05 | 155.50 | 157.23 | 149.40 | 1,706,181 |
| 2024-04-24 | 156.00 | 156.00 | 154.40 | 155.42 | 147.68 | 1,761,560 |
| 2024-04-23 | 155.58 | 156.00 | 154.70 | 155.26 | 147.53 | 248,657 |
| 2024-04-22 | 153.80 | 156.15 | 153.55 | 155.31 | 147.57 | 6,159,832 |
| 2024-04-19 | 150.85 | 153.80 | 150.85 | 152.37 | 144.78 | 169,876 |
| 2024-04-18 | 152.35 | 152.35 | 150.75 | 151.20 | 143.67 | 116,051 |
| 2024-04-17 | 149.65 | 153.60 | 148.60 | 149.87 | 142.41 | 153,734 |
| 2024-04-16 | 154.05 | 155.40 | 152.90 | 153.96 | 146.29 | 76,965 |
| 2024-04-15 | 156.18 | 156.80 | 154.85 | 156.29 | 148.51 | 102,430 |
| 2024-04-12 | 158.65 | 159.35 | 154.95 | 155.32 | 147.59 | 879,868 |
| 2024-04-11 | 158.58 | 159.85 | 157.10 | 158.01 | 150.14 | 1,808,614 |
| 2024-04-10 | 159.48 | 160.60 | 157.80 | 158.92 | 151.01 | 688,977 |
| 2024-04-09 | 158.80 | 160.15 | 157.75 | 158.70 | 150.80 | 506,935 |
| 2024-04-08 | 159.15 | 161.10 | 157.30 | 158.60 | 150.70 | 3,066,074 |
| 2024-04-05 | 157.80 | 159.30 | 157.40 | 158.67 | 150.76 | 78,727 |
| 2024-04-04 | 161.38 | 161.90 | 156.40 | 158.60 | 150.70 | 221,759 |
| 2024-04-03 | 161.53 | 162.80 | 160.10 | 160.98 | 152.96 | 197,455 |
| 2024-04-02 | 165.63 | 166.80 | 160.35 | 162.39 | 154.31 | 13,076,400 |
| 2024-03-28 | 163.95 | 164.75 | 162.65 | 163.50 | 155.36 | 315,806 |
| 2024-03-27 | 164.55 | 166.80 | 159.75 | 163.00 | 154.88 | 353,513 |
| 2024-03-26 | 159.98 | 164.90 | 159.90 | 164.00 | 155.83 | 18,815,420 |
| 2024-03-25 | 159.73 | 161.50 | 159.60 | 160.15 | 152.17 | 483,901 |
| 2024-03-22 | 160.68 | 163.00 | 158.55 | 161.69 | 151.03 | 329,717 |
| 2024-03-21 | 157.88 | 162.65 | 156.80 | 160.73 | 150.12 | 311,977 |
| 2024-03-20 | 153.33 | 156.70 | 152.95 | 154.28 | 144.10 | 131,230 |
| 2024-03-19 | 151.63 | 153.80 | 151.00 | 153.07 | 142.97 | 4,780,612 |
| 2024-03-18 | 153.00 | 153.10 | 151.45 | 151.92 | 141.90 | 1,273,758 |
| 2024-03-15 | 152.25 | 154.10 | 152.10 | 152.17 | 142.13 | 80,494 |
| 2024-03-14 | 152.23 | 155.90 | 151.74 | 151.75 | 141.74 | 283,899 |
| 2024-03-13 | 149.55 | 152.65 | 148.00 | 151.75 | 141.74 | 5,195,956 |
| 2024-03-12 | 146.73 | 149.60 | 146.25 | 148.96 | 139.14 | 11,813,190 |
| 2024-03-11 | 144.18 | 146.46 | 143.81 | 145.89 | 136.27 | 316,734 |
| 2024-03-08 | 144.18 | 145.55 | 142.95 | 145.05 | 135.48 | 568,157 |
| 2024-03-07 | 139.95 | 145.55 | 139.65 | 144.30 | 134.78 | 276,958 |
| 2024-03-06 | 142.40 | 144.20 | 142.10 | 142.36 | 132.97 | 824,751 |
| 2024-03-05 | 143.95 | 143.95 | 141.55 | 143.64 | 134.16 | 55,210 |
| 2024-03-04 | 146.90 | 147.04 | 142.25 | 146.60 | 136.93 | 197,034 |
| 2024-03-01 | 147.15 | 147.40 | 144.74 | 146.60 | 136.93 | 249,363 |
| 2024-02-29 | 146.38 | 147.20 | 145.95 | 146.65 | 136.98 | 512,649 |
| 2024-02-28 | 145.18 | 146.90 | 144.85 | 146.20 | 136.56 | 377,264 |
| 2024-02-27 | 139.90 | 145.20 | 139.65 | 144.84 | 135.29 | 1,527,699 |
| 2024-02-26 | 141.50 | 141.80 | 139.40 | 139.60 | 130.39 | 68,915 |
| 2024-02-23 | 141.15 | 142.25 | 140.40 | 141.41 | 132.08 | 390,783 |
| 2024-02-22 | 143.83 | 144.10 | 140.83 | 140.85 | 131.56 | 66,812 |
| 2024-02-21 | 142.63 | 143.15 | 141.85 | 142.90 | 133.47 | 680,782 |
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.