Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	106.03	106.48	103.00	103.65	103.65	277,709
2026-07-22	100.75	106.75	100.75	106.60	106.60	206,153
2026-07-21	101.80	101.80	100.33	100.45	100.45	55,078
2026-07-20	102.60	102.60	101.25	101.44	101.44	162,715
2026-07-17	100.60	103.80	100.60	103.30	103.30	259,701
2026-07-16	99.785	101.65	99.620	101.02	101.02	398,893
2026-07-15	99.320	100.95	99.250	100.35	100.35	311,440
2026-07-14	98.295	99.540	98.040	98.920	98.920	62,995
2026-07-13	98.715	99.280	98.380	98.650	98.650	1,195,033
2026-07-10	98.500	100.15	98.500	98.900	98.900	23,373
2026-07-09	97.660	98.260	96.600	97.660	97.660	102,407
2026-07-08	98.440	98.440	96.890	97.440	97.440	109,930
2026-07-07	98.145	100.00	98.020	98.400	98.400	111,375
2026-07-06	99.370	100.05	97.900	97.960	97.960	60,807
2026-07-03	99.210	99.220	98.640	99.210	99.210	2,209,101
2026-07-02	97.700	99.040	97.700	98.475	98.475	19,644
2026-07-01	98.960	98.980	96.130	96.850	96.850	49,584
2026-06-30	99.150	99.480	98.810	99.100	99.100	131,032
2026-06-29	99.880	100.00	98.740	98.740	98.740	54,837
2026-06-26	100.68	100.80	99.480	99.480	99.480	34,440
2026-06-25	100.89	101.85	100.25	100.89	100.89	260,915
2026-06-24	100.10	101.00	100.00	100.45	100.45	1,350,474
2026-06-23	100.78	101.33	100.00	100.20	100.20	115,546
2026-06-22	101.64	101.90	99.340	100.62	100.62	513,468
2026-06-19	101.37	101.37	101.37	101.37	101.37	0
2026-06-18	100.58	102.25	99.380	101.37	101.37	838,408
2026-06-17	101.39	101.55	100.30	101.39	101.39	1,927,861
2026-06-16	100.74	102.00	100.40	101.76	101.76	103,974
2026-06-15	101.41	102.85	100.85	101.47	101.47	47,482
2026-06-12	99.780	100.35	99.230	99.950	99.950	67,532
2026-06-11	100.17	100.30	98.420	99.135	99.135	51,232
2026-06-10	102.78	103.55	98.800	100.35	100.35	219,366
2026-06-09	102.15	103.08	102.15	102.40	102.40	69,698
2026-06-08	101.54	102.50	100.80	101.95	101.95	440,286
2026-06-05	102.28	102.45	101.60	102.38	102.38	421,533
2026-06-04	101.72	103.80	101.68	101.86	101.86	81,202
2026-06-03	101.62	102.10	101.20	101.62	101.62	862,809
2026-06-02	103.08	104.05	101.13	103.43	103.43	156,145
2026-06-01	103.01	103.90	101.65	102.57	102.57	47,025
2026-05-29	103.00	103.63	101.80	102.60	102.60	226,236
2026-05-28	102.11	103.25	101.95	103.23	103.23	42,958
2026-05-27	100.73	102.90	100.65	101.96	101.96	98,234
2026-05-26	100.90	100.90	99.880	100.10	100.10	71,068
2026-05-22	100.42	100.55	99.300	100.42	100.42	216,312
2026-05-21	98.725	100.50	97.840	99.760	99.760	77,193
2026-05-20	98.920	99.900	98.240	99.120	99.120	94,042
2026-05-19	98.820	100.18	98.620	99.440	99.440	255,886
2026-05-18	97.930	98.820	96.770	98.785	98.785	254,241
2026-05-15	100.50	100.65	98.060	98.600	98.600	219,685
2026-05-14	100.50	100.50	100.50	100.50	100.50	0
2026-05-13	100.72	101.05	99.180	100.50	100.50	94,410
2026-05-12	100.58	101.40	100.25	100.50	100.50	290,570
2026-05-11	101.69	102.00	100.60	101.66	101.66	4,943,370
2026-05-08	102.90	102.90	101.45	101.91	101.91	220,103
2026-05-07	103.50	103.95	103.28	103.50	103.50	99,862
2026-05-06	103.03	104.40	102.90	103.05	103.05	62,897
2026-05-05	102.60	103.85	102.30	102.30	102.30	751,113
2026-05-01	104.98	104.98	104.98	104.98	104.98	0
2026-04-30	102.13	105.00	101.75	104.98	104.98	185,883
2026-04-29	102.59	103.63	101.95	102.73	102.73	197,623

← NewerPage 2 of 5 · 249 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.