Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	147.00	150.40	147.00	148.40	136.12	314,849
2023-03-02	145.98	146.48	145.00	145.15	133.14	148,470
2023-03-01	146.78	149.15	146.10	147.39	135.20	785,212
2023-02-28	144.63	146.35	144.20	146.30	134.20	519,653
2023-02-27	142.63	145.05	142.55	144.31	132.37	299,918
2023-02-24	144.50	145.25	142.10	142.20	130.43	425,226
2023-02-23	148.38	148.40	143.80	143.80	131.90	450,446
2023-02-22	145.68	148.85	145.05	146.20	134.11	232,030
2023-02-21	147.90	148.40	145.90	146.56	134.44	132,733
2023-02-20	148.20	149.20	147.10	147.95	135.71	477,652
2023-02-17	150.28	150.35	147.58	150.35	137.91	186,125
2023-02-16	151.08	152.55	149.30	150.70	138.23	855,007
2023-02-15	151.33	151.55	149.40	149.95	137.54	745,758
2023-02-14	148.90	153.30	148.85	152.07	139.48	434,197
2023-02-13	144.95	149.25	144.95	148.15	135.89	251,226
2023-02-10	148.65	148.75	144.05	144.15	132.22	1,331,232
2023-02-09	153.25	153.45	148.75	149.35	136.99	452,194
2023-02-08	153.68	155.40	152.30	152.30	139.70	828,920
2023-02-07	153.33	155.70	152.20	152.35	139.74	301,107
2023-02-06	155.85	155.85	152.45	153.57	140.87	218,091
2023-02-03	156.60	157.45	154.85	157.20	144.19	567,109
2023-02-02	150.23	157.00	149.50	156.98	143.99	905,549
2023-02-01	144.90	150.75	144.90	149.93	137.52	462,012
2023-01-31	142.70	146.20	140.60	144.70	132.73	273,440
2023-01-30	143.35	143.35	141.85	142.67	130.87	811,861
2023-01-27	144.15	147.00	142.50	144.80	132.82	1,038,243
2023-01-26	146.25	147.15	145.45	146.49	134.37	756,784
2023-01-25	147.10	147.50	143.75	145.00	133.00	477,011
2023-01-24	149.18	149.25	146.80	147.10	134.93	301,448
2023-01-23	144.90	149.65	144.70	147.85	135.61	546,032
2023-01-20	143.85	145.35	143.50	144.50	132.54	362,423
2023-01-19	144.85	147.60	143.75	143.80	131.90	761,058
2023-01-18	143.30	145.95	143.15	144.01	132.09	230,110
2023-01-17	145.10	145.10	142.15	143.10	131.26	272,376
2023-01-16	146.35	146.60	143.70	144.20	132.27	159,299
2023-01-13	146.10	146.55	144.15	145.20	133.19	671,160
2023-01-12	142.83	146.30	141.95	144.98	132.98	238,418
2023-01-11	142.60	143.00	140.70	142.50	130.71	1,541,010
2023-01-10	143.35	145.15	142.17	142.18	130.41	307,027
2023-01-09	142.55	145.25	141.15	143.98	132.06	394,839
2023-01-05	135.88	139.80	134.85	139.61	128.06	14,971
2023-01-04	136.00	136.95	134.45	135.52	124.31	237,854
2023-01-03	134.35	137.10	134.35	136.15	124.89	318,000
2022-12-30	134.30	134.80	131.95	133.30	122.27	49,671
2022-12-29	134.33	134.80	133.70	134.29	123.18	176,941
2022-12-28	135.30	136.40	134.30	135.10	123.92	104,921
2022-12-23	134.58	136.25	134.50	135.63	124.41	225,515
2022-12-22	135.38	136.55	134.15	134.46	123.33	99,708
2022-12-21	133.88	135.85	132.75	134.64	123.50	460,735
2022-12-20	132.38	134.85	132.05	133.49	122.45	1,635,031
2022-12-19	134.40	135.00	133.15	133.20	122.18	268,333
2022-12-16	134.63	136.05	132.85	133.80	122.73	411,377
2022-12-15	138.43	138.45	133.60	135.47	124.26	447,476
2022-12-14	140.35	140.35	135.95	139.17	127.66	885,202
2022-12-13	141.28	143.35	140.25	140.35	128.74	365,036
2022-12-12	143.39	143.39	140.40	140.67	129.03	131,766
2022-12-09	142.50	145.00	142.50	143.60	131.72	167,388
2022-12-08	141.25	142.15	138.95	141.85	130.11	192,130
2022-12-07	142.10	142.15	139.80	141.11	129.44	102,065
2022-12-06	143.85	144.35	142.45	143.38	131.52	3,028,354

← NewerPage 16 of 21 · 1,242 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.