Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	162.13	164.05	160.20	161.66	148.29	351,136
2022-06-14	166.95	166.95	158.10	161.41	148.06	700,954
2022-06-13	165.90	169.20	164.30	166.96	153.15	569,555
2022-06-10	169.43	170.90	165.33	168.59	154.64	670,545
2022-06-09	175.23	176.35	168.00	170.74	156.61	444,847
2022-06-08	181.15	181.15	175.87	179.00	164.19	532,700
2022-06-07	179.95	183.55	179.95	180.97	166.00	868,475
2022-06-01	177.68	179.00	172.20	177.39	162.71	1,163,444
2022-05-31	183.25	183.77	175.90	177.05	162.40	961,394
2022-05-30	182.30	185.35	182.30	183.55	168.36	432,842
2022-05-27	184.98	185.10	178.15	181.47	166.45	892,089
2022-05-25	182.60	184.60	180.55	181.67	166.64	163,580
2022-05-24	177.65	182.25	177.65	180.96	165.99	432,225
2022-05-23	178.93	179.40	176.20	177.38	162.70	540,811
2022-05-20	180.00	180.00	176.50	178.13	163.39	607,094
2022-05-19	177.28	178.65	175.60	178.60	163.82	535,048
2022-05-18	179.63	180.75	176.70	179.32	164.48	572,724
2022-05-17	178.60	181.75	177.10	179.43	164.58	536,990
2022-05-16	174.55	179.15	174.55	177.00	162.35	698,950
2022-05-13	176.30	176.30	173.35	175.13	160.64	1,276,442
2022-05-12	177.33	178.45	173.58	175.40	160.89	734,201
2022-05-11	176.65	181.90	174.90	176.60	161.99	865,815
2022-05-10	176.18	178.65	175.40	176.50	161.90	625,594
2022-05-09	177.95	179.60	174.70	175.94	161.38	805,595
2022-05-06	184.38	185.15	176.75	183.08	167.93	1,003,078
2022-05-05	189.13	189.50	183.35	188.47	172.88	3,686,421
2022-05-04	188.25	188.25	186.15	187.66	172.14	674,199
2022-05-03	191.65	192.05	186.75	189.01	173.38	570,681
2022-04-29	187.25	193.30	187.10	192.18	176.28	858,005
2022-04-28	192.65	193.45	185.25	185.67	170.31	646,299
2022-04-27	183.65	190.40	183.55	186.74	171.29	1,290,200
2022-04-26	186.55	189.45	183.00	185.37	170.03	943,039
2022-04-25	187.53	189.20	185.65	187.40	171.89	845,950
2022-04-22	193.65	197.05	191.00	195.16	179.01	1,414,151
2022-04-21	198.70	198.70	195.90	196.85	180.56	590,025
2022-04-20	199.50	201.00	198.45	199.92	183.37	202,865
2022-04-19	201.40	202.20	198.00	198.62	182.19	416,942
2022-04-14	199.35	203.80	198.90	201.30	184.64	444,855
2022-04-13	193.13	198.45	192.90	194.98	178.85	1,304,560
2022-04-12	192.48	193.10	190.10	192.70	176.76	1,211,496
2022-04-11	193.75	195.20	192.45	193.21	177.23	1,792,744
2022-04-08	195.30	195.30	191.15	192.41	176.49	542,257
2022-04-07	193.05	197.40	192.30	193.15	177.17	316,971
2022-04-06	189.48	193.35	189.20	191.16	175.34	755,289
2022-04-05	182.28	189.60	182.25	185.48	170.13	3,664,776
2022-04-04	182.93	184.05	181.35	183.53	168.34	298,840
2022-04-01	181.35	184.40	179.45	181.93	166.87	454,620
2022-03-31	182.58	184.60	181.00	183.23	167.15	827,112
2022-03-30	179.83	181.50	177.95	178.96	163.26	588,475
2022-03-29	187.50	187.95	179.40	186.53	170.16	1,124,615
2022-03-28	182.28	185.75	181.35	184.16	168.00	1,567,197
2022-03-25	180.70	182.55	180.55	182.05	166.08	1,829,771
2022-03-24	178.20	181.55	177.95	181.00	165.12	449,977
2022-03-23	180.60	180.60	176.85	177.76	162.17	344,872
2022-03-22	178.98	181.00	177.40	178.22	162.59	343,800
2022-03-21	177.40	179.30	176.40	178.60	162.93	691,270
2022-03-18	179.28	179.65	176.55	178.94	163.24	989,964
2022-03-17	179.78	181.45	177.10	178.80	163.11	613,682
2022-03-16	176.90	180.45	176.45	176.96	161.43	1,731,109
2022-03-15	174.58	176.85	172.85	174.51	159.20	498,154

← NewerPage 19 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.