Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	142.85	146.15	142.00	144.63	132.66	1,375,451
2022-12-02	142.53	143.45	141.60	142.72	130.91	109,283
2022-12-01	141.98	142.75	140.95	141.67	129.94	229,930
2022-11-30	142.20	143.15	140.15	142.08	130.33	314,292
2022-11-29	140.25	142.75	140.15	141.60	129.88	139,617
2022-11-28	139.55	140.75	139.45	139.77	128.21	202,930
2022-11-25	139.90	140.35	138.45	139.68	128.12	114,336
2022-11-24	140.28	140.65	138.95	139.80	128.23	517,084
2022-11-23	139.60	140.75	139.20	140.32	128.71	229,233
2022-11-22	138.70	140.90	138.35	138.77	127.29	289,059
2022-11-21	137.75	138.70	136.20	138.60	127.13	213,824
2022-11-18	140.23	141.65	138.15	139.35	127.82	798,934
2022-11-17	139.83	142.65	138.10	139.15	127.64	204,707
2022-11-16	138.53	140.60	137.85	139.55	128.00	376,695
2022-11-15	138.70	138.70	136.55	138.10	126.67	321,640
2022-11-14	139.65	139.65	137.95	138.45	126.99	426,687
2022-11-11	140.93	142.10	136.95	138.65	127.18	278,220
2022-11-10	137.35	139.30	134.15	138.17	126.74	327,592
2022-11-09	138.20	138.90	136.80	138.90	127.41	378,369
2022-11-08	136.28	138.50	136.20	136.25	124.98	4,624,447
2022-11-07	133.80	136.90	133.80	136.58	125.28	835,081
2022-11-04	130.65	134.30	130.65	133.38	122.34	193,915
2022-11-03	128.83	130.75	128.60	130.50	119.70	748,303
2022-11-02	130.93	132.25	130.25	130.33	119.55	205,405
2022-11-01	131.75	132.70	130.50	130.55	119.75	276,722
2022-10-31	131.75	133.65	130.29	130.30	119.52	485,409
2022-10-28	133.93	134.10	129.90	132.55	121.58	833,863
2022-10-27	143.23	143.90	138.60	140.12	128.53	516,262
2022-10-26	144.15	145.30	142.40	143.50	131.63	458,457
2022-10-25	141.40	144.65	139.80	144.20	132.27	554,601
2022-10-24	138.95	141.70	138.20	140.74	129.09	377,404
2022-10-21	140.68	141.20	133.21	137.31	125.94	676,917
2022-10-20	144.28	144.45	140.15	142.57	130.77	979,636
2022-10-19	145.88	147.20	144.35	145.50	133.46	456,902
2022-10-18	146.93	147.50	144.20	146.23	134.13	545,500
2022-10-17	144.20	147.75	142.95	146.35	134.24	752,018
2022-10-14	146.03	146.50	142.80	144.00	132.09	367,068
2022-10-13	143.30	144.00	138.25	143.22	131.37	133,421
2022-10-12	146.38	147.75	142.45	143.98	132.07	205,025
2022-10-11	142.53	146.55	141.75	143.63	131.74	910,164
2022-10-10	139.70	144.30	139.70	142.70	130.89	414,233
2022-10-07	144.18	145.00	140.70	140.72	129.08	203,906
2022-10-06	147.50	147.90	144.40	145.40	133.37	323,259
2022-10-05	149.53	149.70	144.85	146.10	134.01	183,220
2022-10-04	145.28	149.65	145.25	149.65	137.27	573,091
2022-10-03	140.60	145.65	140.22	140.50	128.87	374,916
2022-09-30	139.23	142.50	138.75	142.00	130.25	491,643
2022-09-29	140.83	141.00	137.15	139.42	127.88	301,980
2022-09-28	140.43	141.80	138.15	139.24	127.72	592,554
2022-09-27	141.50	142.95	139.75	141.65	129.93	62,099
2022-09-26	138.63	142.60	138.60	140.00	128.42	152,539
2022-09-23	143.33	145.20	140.05	141.29	129.60	202,515
2022-09-22	145.78	147.05	143.35	144.30	132.36	181,036
2022-09-21	147.25	150.15	147.25	148.09	135.83	328,348
2022-09-20	153.13	154.75	147.45	151.02	138.53	186,842
2022-09-16	149.00	152.70	148.05	151.80	139.24	523,816
2022-09-15	151.23	153.25	150.15	150.65	138.19	140,830
2022-09-14	156.05	156.10	150.85	151.48	138.95	745,096
2022-09-13	160.45	160.45	154.40	157.00	144.01	212,850
2022-09-12	153.50	154.65	151.80	154.60	141.81	210,513

← NewerPage 17 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.