Svenska Cellulosa SCA AB B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	141.45	143.30	141.20	142.39	132.99	305,831
2024-02-19	139.20	142.70	139.20	142.15	132.77	245,989
2024-02-16	139.13	140.85	138.85	139.85	130.63	4,069,235
2024-02-15	136.63	139.10	136.25	138.20	129.09	91,544
2024-02-14	136.80	137.41	135.65	136.93	127.89	347,314
2024-02-13	140.93	141.20	136.05	136.44	127.44	191,711
2024-02-12	139.35	141.25	139.05	141.20	131.89	825,691
2024-02-09	139.70	139.70	137.95	139.45	130.25	139,761
2024-02-08	142.15	142.30	138.85	140.68	131.40	228,952
2024-02-07	140.90	143.75	140.80	142.03	132.66	168,024
2024-02-06	140.70	141.10	138.85	141.10	131.79	95,548
2024-02-05	140.60	141.30	139.40	139.45	130.25	252,842
2024-02-02	139.83	142.40	138.20	140.80	131.51	1,309,956
2024-02-01	141.68	141.85	137.50	140.28	131.03	537,705
2024-01-31	141.60	143.10	140.50	142.03	132.66	583,081
2024-01-30	144.30	144.30	140.50	140.85	131.56	807,050
2024-01-29	139.43	145.05	137.30	144.98	135.42	565,625
2024-01-26	132.75	139.95	130.05	137.75	128.67	1,768,915
2024-01-25	139.40	140.80	127.90	134.33	125.47	1,204,446
2024-01-24	141.73	142.00	140.10	140.11	130.86	124,119
2024-01-23	139.60	141.35	138.85	139.70	130.49	109,450
2024-01-22	139.33	139.50	137.70	139.31	130.12	278,293
2024-01-19	140.90	140.90	138.15	138.60	129.46	423,092
2024-01-18	140.65	141.60	139.65	140.75	131.47	1,276,448
2024-01-17	140.08	141.40	139.75	140.47	131.21	1,391,894
2024-01-16	143.28	144.05	142.39	142.40	133.01	4,080,521
2024-01-15	146.20	146.80	144.29	145.70	136.09	253,596
2024-01-12	143.88	145.90	143.25	145.75	136.14	306,897
2024-01-11	146.23	146.30	143.05	145.25	135.67	578,144
2024-01-10	148.68	150.45	144.85	147.95	138.19	1,037,948
2024-01-09	151.18	151.30	148.30	149.54	139.68	478,530
2024-01-08	152.45	154.65	151.05	151.74	141.73	290,539
2024-01-05	152.13	152.61	151.40	152.54	142.48	272,165
2024-01-04	151.55	152.95	151.45	152.95	142.86	539,488
2024-01-03	152.65	152.90	150.80	151.28	141.30	2,094,422
2024-01-02	151.68	153.15	151.35	152.92	142.84	572,425
2023-12-29	151.68	152.60	150.50	151.10	141.13	115,530
2023-12-28	151.65	152.32	150.80	151.85	141.83	76,778
2023-12-27	152.55	153.30	150.85	151.35	141.37	105,687
2023-12-22	152.55	153.25	152.30	152.60	142.53	41,552
2023-12-21	153.45	154.30	151.75	152.35	142.30	204,822
2023-12-20	154.83	155.00	153.65	153.93	143.78	199,038
2023-12-19	153.10	155.80	152.75	154.50	144.31	708,482
2023-12-18	153.53	155.30	152.80	153.15	143.05	1,927,980
2023-12-15	151.88	154.05	151.20	151.95	141.93	226,805
2023-12-14	152.73	153.60	148.45	152.16	142.12	329,383
2023-12-13	152.03	152.80	150.50	151.81	141.80	729,746
2023-12-12	149.33	153.50	148.35	152.20	142.16	335,036
2023-12-11	156.20	158.65	155.95	157.44	147.06	522,170
2023-12-08	156.60	158.00	156.30	156.80	146.46	119,526
2023-12-07	155.38	156.55	152.70	156.01	145.72	538,481
2023-12-06	155.23	156.50	154.50	155.80	145.52	206,409
2023-12-05	155.70	155.90	153.75	154.74	144.53	364,442
2023-12-04	157.20	157.20	155.70	156.05	145.76	1,756,658
2023-12-01	156.80	159.45	156.80	157.40	147.02	228,464
2023-11-30	159.85	159.85	153.45	155.84	145.56	819,705
2023-11-29	158.73	159.60	158.10	158.97	148.49	148,300
2023-11-28	158.33	159.70	157.92	158.80	148.33	1,905,542
2023-11-27	158.60	158.60	157.25	157.94	147.52	2,951,264
2023-11-24	159.23	159.50	158.25	158.35	147.90	182,922

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.