Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	150.38	151.74	149.70	150.22	140.31	982,893
2023-06-02	147.30	149.80	147.30	148.24	138.46	203,565
2023-06-01	145.08	145.80	144.30	145.06	135.49	132,908
2023-05-31	145.65	146.00	143.80	144.96	135.40	302,490
2023-05-30	147.18	149.15	145.85	147.79	138.04	124,656
2023-05-26	146.15	147.70	145.75	146.81	137.13	323,590
2023-05-25	146.40	147.00	144.85	144.96	135.40	53,730
2023-05-24	146.85	146.95	145.20	145.80	136.18	766,070
2023-05-23	144.70	149.90	144.60	148.66	138.85	316,200
2023-05-22	145.90	146.10	144.45	144.45	134.92	188,581
2023-05-19	145.08	147.60	144.75	146.28	136.63	212,634
2023-05-17	144.48	145.25	143.20	144.00	134.50	2,741,407
2023-05-16	145.38	146.50	144.40	144.55	135.02	105,914
2023-05-15	144.90	146.05	144.55	145.77	136.15	79,131
2023-05-12	145.63	146.40	144.40	145.49	135.90	167,947
2023-05-11	142.65	145.50	142.50	145.50	135.90	2,881,581
2023-05-10	143.83	144.95	142.00	142.50	133.10	73,789
2023-05-09	144.90	144.90	142.55	143.35	133.89	1,203,106
2023-05-05	144.43	146.25	144.07	145.85	136.23	240,161
2023-05-04	144.38	145.35	143.35	144.04	134.54	276,219
2023-05-03	141.60	144.85	141.10	143.38	133.93	565,398
2023-05-02	147.38	148.00	140.60	141.86	132.51	648,298
2023-04-28	136.23	142.45	136.10	140.56	131.29	905,591
2023-04-27	130.40	132.30	130.25	131.30	122.64	598,965
2023-04-26	128.75	130.65	127.50	130.01	121.43	455,436
2023-04-25	130.25	131.45	128.60	130.43	121.82	188,620
2023-04-24	130.30	131.30	130.05	130.68	122.06	172,969
2023-04-21	130.28	131.10	129.65	130.24	121.65	352,686
2023-04-20	129.95	132.20	127.55	130.40	121.79	596,961
2023-04-19	131.43	131.75	130.45	131.25	122.59	268,524
2023-04-18	132.85	133.05	130.10	131.50	122.83	201,886
2023-04-17	132.68	134.05	132.35	132.62	123.87	386,098
2023-04-14	133.93	133.95	131.45	131.95	123.25	235,852
2023-04-13	133.13	133.95	131.60	132.26	123.54	177,422
2023-04-12	133.60	134.45	132.20	132.98	124.21	254,767
2023-04-11	134.00	135.85	133.80	134.55	125.67	3,175,094
2023-04-06	133.03	133.40	132.10	132.35	123.62	67,208
2023-04-05	134.75	134.95	131.85	132.49	123.75	1,767,652
2023-04-04	136.60	137.20	134.10	134.62	125.74	1,053,087
2023-04-03	136.45	136.45	134.75	135.90	126.94	270,523
2023-03-31	136.53	137.55	136.20	136.47	127.47	1,884,307
2023-03-30	135.90	139.35	135.90	139.17	127.66	119,271
2023-03-29	134.43	136.00	132.15	135.20	124.01	240,584
2023-03-28	136.70	137.05	135.25	135.70	124.47	17,323,670
2023-03-27	136.83	136.85	135.40	135.60	124.38	126,150
2023-03-24	136.20	136.75	134.15	135.90	124.66	2,064,269
2023-03-23	134.30	136.30	133.80	135.48	124.27	301,238
2023-03-22	137.40	137.40	134.40	134.74	123.59	308,099
2023-03-21	136.45	139.40	136.15	137.40	126.03	559,565
2023-03-20	133.25	136.56	132.10	135.80	124.56	412,389
2023-03-17	139.85	140.95	133.93	134.83	123.67	1,834,423
2023-03-16	139.03	139.15	136.85	139.00	127.50	190,128
2023-03-15	138.83	140.10	136.55	138.35	126.90	693,831
2023-03-14	140.50	141.45	139.50	140.72	129.07	373,044
2023-03-13	140.55	141.30	138.30	140.40	128.78	1,345,739
2023-03-10	142.40	143.30	140.10	140.50	128.87	165,783
2023-03-09	147.80	147.80	143.90	144.40	132.45	698,886
2023-03-08	145.38	148.25	144.85	145.23	133.21	142,269
2023-03-07	147.08	149.25	145.50	145.70	133.64	1,141,578
2023-03-06	148.35	148.35	146.25	147.22	135.04	496,476

← NewerPage 15 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.