Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	145.40	146.90	145.40	146.00	136.37	274,840
2023-08-30	143.35	145.35	143.35	144.95	135.39	95,880
2023-08-29	141.25	143.00	141.25	141.90	132.54	154,704
2023-08-25	138.00	141.30	138.00	139.13	129.95	350,530
2023-08-24	139.30	141.25	138.15	138.20	129.08	10,274
2023-08-23	139.05	139.25	138.30	138.95	129.78	159,900
2023-08-22	139.08	140.30	138.50	138.76	129.61	53,506
2023-08-21	136.50	139.95	136.50	138.09	128.98	124,678
2023-08-18	136.93	137.45	135.25	136.69	127.68	114,514
2023-08-17	135.75	139.10	135.75	137.58	128.50	206,897
2023-08-16	134.28	135.75	134.10	135.21	126.29	633,993
2023-08-15	134.28	135.60	133.35	134.75	125.87	255,319
2023-08-14	134.58	135.80	133.90	135.70	126.75	36,397
2023-08-11	137.55	137.66	134.85	136.32	127.33	180,602
2023-08-10	137.20	138.05	136.80	137.84	128.75	166,206
2023-08-09	136.50	137.55	136.50	136.90	127.87	123,118
2023-08-08	136.33	136.35	135.40	135.86	126.89	152,148
2023-08-07	137.53	138.45	136.45	136.74	127.72	16,144
2023-08-04	136.15	138.05	135.20	138.05	128.94	47,405
2023-08-03	136.40	136.79	135.30	135.87	126.91	86,294
2023-08-02	138.30	138.70	136.97	137.75	128.67	160,911
2023-08-01	139.48	140.30	138.60	139.50	130.30	461,115
2023-07-31	139.23	140.10	138.60	139.51	130.31	34,015
2023-07-28	140.75	140.80	139.15	139.42	130.22	29,509
2023-07-27	139.70	141.95	139.40	141.70	132.35	512,451
2023-07-26	138.53	139.55	137.40	139.20	130.02	537,734
2023-07-25	132.28	138.50	132.10	138.45	129.32	351,378
2023-07-24	131.40	133.15	129.95	132.10	123.39	398,042
2023-07-21	140.48	140.90	130.60	132.30	123.57	608,375
2023-07-20	143.05	144.00	141.70	142.65	133.24	194,485
2023-07-19	143.20	144.15	142.85	143.20	133.76	102,902
2023-07-18	141.40	142.85	140.65	142.85	133.43	86,503
2023-07-17	141.63	143.05	140.93	140.93	131.63	205,388
2023-07-14	143.38	143.65	142.10	143.00	133.57	26,985
2023-07-13	144.28	144.72	142.89	143.85	134.36	82,951
2023-07-12	140.68	143.25	139.85	143.25	133.80	47,608
2023-07-11	140.20	141.45	140.20	140.55	131.28	186,891
2023-07-10	140.45	141.05	139.80	140.20	130.95	107,512
2023-07-07	140.00	141.25	139.76	140.81	131.53	459,790
2023-07-06	142.28	143.80	139.50	139.75	130.53	162,679
2023-07-05	141.70	143.05	141.70	142.75	133.33	191,144
2023-07-04	139.70	142.55	139.40	142.10	132.73	466,246
2023-07-03	138.20	140.25	137.80	139.70	130.49	487,333
2023-06-30	136.98	138.55	136.85	137.67	128.59	280,868
2023-06-29	136.93	137.90	136.08	136.49	127.49	767,969
2023-06-28	137.85	138.55	136.95	137.84	128.75	147,260
2023-06-27	138.70	138.75	136.10	136.83	127.81	706,566
2023-06-26	138.20	138.63	135.05	138.05	128.94	663,987
2023-06-22	139.30	140.35	137.80	138.53	129.39	756,657
2023-06-21	142.30	142.55	139.10	140.33	131.07	460,552
2023-06-20	140.80	143.10	140.10	141.92	132.55	587,794
2023-06-19	143.73	144.35	140.95	144.35	134.83	203,216
2023-06-16	147.23	147.40	139.85	143.87	134.38	1,218,631
2023-06-15	147.95	148.05	143.65	144.37	134.85	276,768
2023-06-14	146.65	150.15	146.00	147.30	137.58	258,932
2023-06-13	147.60	147.70	145.70	146.70	137.02	812,230
2023-06-12	149.38	149.95	146.40	146.95	137.26	107,984
2023-06-09	149.75	149.90	147.90	148.43	138.64	76,016
2023-06-08	148.85	151.25	148.85	149.87	139.98	197,533
2023-06-07	150.20	150.60	148.35	148.47	138.68	882,117

← NewerPage 14 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.