Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	158.83	159.50	157.90	158.50	148.05	148,292
2023-11-22	161.35	162.50	157.55	158.30	147.86	255,801
2023-11-21	160.85	162.25	160.40	161.36	150.72	131,930
2023-11-20	161.58	162.75	160.65	161.30	150.66	240,844
2023-11-17	158.15	162.70	158.15	161.45	150.80	466,692
2023-11-16	158.63	159.50	156.10	157.53	147.14	364,899
2023-11-15	159.55	160.50	157.95	159.17	148.67	663,968
2023-11-14	155.85	159.50	154.60	159.50	148.98	195,348
2023-11-13	155.85	156.50	154.50	155.42	145.17	115,754
2023-11-10	156.15	156.15	154.07	155.90	145.62	156,963
2023-11-09	158.53	158.82	156.15	157.63	147.23	57,865
2023-11-08	156.08	159.00	155.40	155.96	145.67	185,331
2023-11-07	157.08	157.60	156.10	156.66	146.33	194,061
2023-11-06	155.65	157.60	153.85	157.40	147.02	156,212
2023-11-03	155.13	155.95	154.35	155.25	145.01	394,484
2023-11-02	155.15	156.20	154.60	154.70	144.50	1,231,225
2023-11-01	153.05	154.70	152.75	152.75	142.67	285,495
2023-10-31	152.78	154.05	152.00	152.75	142.67	173,262
2023-10-30	153.40	154.50	152.05	152.60	142.53	594,402
2023-10-27	149.40	154.20	148.45	150.71	140.77	1,120,924
2023-10-26	147.30	150.30	147.30	149.25	139.41	277,344
2023-10-25	148.05	151.60	146.90	148.29	138.51	188,175
2023-10-24	144.25	148.50	144.15	148.00	138.24	769,199
2023-10-23	147.10	147.10	143.05	146.50	136.84	221,633
2023-10-20	152.73	152.95	146.45	152.55	142.49	392,604
2023-10-19	154.68	155.40	153.30	154.52	144.33	261,910
2023-10-18	160.28	160.37	155.00	155.22	144.98	769,372
2023-10-17	159.60	161.80	157.95	159.85	149.31	1,075,764
2023-10-16	159.08	160.60	158.85	159.93	149.38	118,101
2023-10-13	158.18	159.40	157.45	157.88	147.46	355,612
2023-10-12	160.48	162.35	158.67	160.69	150.09	288,198
2023-10-11	155.80	159.75	155.17	159.26	148.76	729,725
2023-10-10	154.23	156.40	154.20	154.95	144.73	165,554
2023-10-09	151.00	153.55	151.00	152.71	142.64	163,879
2023-10-06	149.98	151.81	149.30	150.06	140.16	103,244
2023-10-05	148.38	149.60	147.60	148.80	138.98	142,137
2023-10-04	143.28	148.40	143.20	147.35	137.63	145,990
2023-10-03	147.18	147.55	144.11	144.11	134.61	127,340
2023-10-02	150.08	152.20	146.95	147.50	137.77	235,239
2023-09-29	147.80	151.80	147.55	150.77	140.82	223,629
2023-09-28	144.25	147.19	143.70	144.20	134.69	84,165
2023-09-27	145.93	145.95	143.55	144.11	134.60	420,464
2023-09-26	146.10	146.30	145.20	145.75	136.14	312,895
2023-09-25	145.83	147.15	145.45	146.41	136.76	93,066
2023-09-22	149.08	149.20	145.40	146.01	136.38	189,603
2023-09-21	149.25	151.50	148.60	150.64	140.70	1,633,502
2023-09-20	148.05	149.95	147.65	149.71	139.83	2,810,708
2023-09-19	148.04	150.40	148.04	148.05	138.28	104,776
2023-09-18	148.23	149.45	147.65	148.46	138.66	99,650
2023-09-15	146.23	149.75	146.05	148.75	138.93	711,580
2023-09-14	142.65	145.25	142.65	144.92	135.36	194,652
2023-09-13	142.48	142.90	140.65	142.30	132.91	467,090
2023-09-12	143.78	144.00	142.25	142.70	133.29	178,920
2023-09-11	143.35	144.60	143.35	144.35	134.83	105,922
2023-09-08	145.23	145.30	142.90	143.35	133.89	91,807
2023-09-07	146.13	146.55	143.50	144.25	134.73	65,336
2023-09-06	146.20	146.50	144.15	146.50	136.84	319,949
2023-09-05	145.85	147.70	145.12	146.02	136.39	62,726
2023-09-04	146.50	147.10	145.65	145.86	136.24	26,022
2023-09-01	145.62	147.10	145.62	145.87	136.25	129,925

← NewerPage 13 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.