Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	151.05	154.80	151.00	152.10	139.52	284,381
2022-09-08	147.95	150.90	147.75	150.50	138.05	402,836
2022-09-07	147.73	148.85	146.20	147.55	135.34	884,319
2022-09-06	148.83	150.40	147.75	149.10	136.76	740,328
2022-09-05	153.58	153.85	147.10	153.85	141.12	197,950
2022-09-02	156.93	158.20	152.90	156.75	143.78	241,932
2022-09-01	159.63	161.25	154.04	155.60	142.73	385,095
2022-08-31	158.58	161.15	157.70	160.35	147.08	277,102
2022-08-30	157.50	160.20	156.65	157.55	144.51	173,965
2022-08-26	161.50	161.50	158.00	159.71	146.49	63,258
2022-08-25	160.68	161.20	158.10	160.60	147.31	104,979
2022-08-24	160.80	161.30	159.15	159.77	146.55	1,231,154
2022-08-23	160.15	162.15	160.15	161.89	148.49	56,822
2022-08-22	161.68	162.35	158.50	160.45	147.17	568,462
2022-08-19	159.10	162.30	159.10	161.77	148.39	206,782
2022-08-18	156.35	160.65	155.57	159.15	145.98	209,389
2022-08-17	156.23	156.40	153.65	156.27	143.34	556,377
2022-08-16	154.20	155.75	152.80	154.61	141.82	51,749
2022-08-15	152.68	154.15	152.25	153.31	140.62	266,942
2022-08-12	149.68	152.80	149.20	151.00	138.51	2,223,419
2022-08-11	153.30	153.30	149.20	150.52	138.07	1,432,700
2022-08-10	148.55	153.30	148.25	152.10	139.51	135,891
2022-08-09	148.38	149.35	148.00	148.31	136.04	390,949
2022-08-08	147.83	149.80	146.65	149.35	136.99	148,862
2022-08-05	147.18	147.50	146.00	146.50	134.38	298,064
2022-08-04	146.03	146.95	145.40	146.41	134.29	178,182
2022-08-03	145.13	146.50	144.85	145.81	133.75	179,990
2022-08-02	144.48	145.50	143.30	144.75	132.77	348,930
2022-08-01	147.55	148.40	144.25	145.62	133.57	227,527
2022-07-29	147.53	148.65	146.00	147.30	135.11	445,553
2022-07-28	145.75	147.30	145.00	145.85	133.78	686,517
2022-07-27	143.83	145.10	143.50	144.31	132.37	540,400
2022-07-26	144.13	146.85	143.60	143.60	131.72	267,120
2022-07-25	145.18	145.95	142.90	144.27	132.33	761,431
2022-07-22	155.00	155.12	145.60	147.38	135.19	1,757,686
2022-07-21	153.93	155.60	152.95	154.52	141.73	509,869
2022-07-20	154.13	155.10	151.80	152.78	140.14	434,382
2022-07-19	151.73	153.65	151.05	152.03	139.45	248,621
2022-07-18	151.40	152.85	149.90	151.41	138.88	681,539
2022-07-15	147.15	150.90	146.55	148.70	136.40	411,955
2022-07-14	149.23	149.50	144.75	146.26	134.16	504,686
2022-07-13	155.60	155.60	147.95	150.05	137.63	549,015
2022-07-12	155.45	158.15	155.45	158.00	144.93	424,478
2022-07-11	155.38	155.65	153.55	154.42	141.64	189,732
2022-07-08	156.20	157.90	154.80	155.40	142.54	483,826
2022-07-07	154.08	157.75	153.60	156.17	143.24	765,366
2022-07-06	149.20	152.60	148.65	149.53	137.16	649,447
2022-07-05	153.15	153.40	147.45	149.54	137.17	647,959
2022-07-04	151.60	153.50	151.25	151.72	139.16	452,729
2022-07-01	151.53	152.70	147.95	150.24	137.81	889,665
2022-06-30	156.55	156.55	151.60	153.91	141.18	742,862
2022-06-29	155.60	159.75	155.60	157.43	144.40	477,638
2022-06-28	156.98	159.30	156.60	157.84	144.78	567,439
2022-06-27	156.48	157.85	153.25	154.80	142.00	486,519
2022-06-23	155.65	156.10	153.15	154.13	141.38	360,071
2022-06-22	156.35	156.35	154.85	155.51	142.65	775,053
2022-06-21	160.20	161.40	158.00	159.64	146.43	324,950
2022-06-20	156.18	159.40	154.85	157.64	144.60	632,656
2022-06-17	159.60	159.70	154.55	155.82	142.92	1,044,122
2022-06-16	161.95	161.95	158.05	159.90	146.67	351,679

← NewerPage 18 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.