Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	174.58	176.85	172.85	174.51	159.20	498,154
2022-03-14	172.30	177.00	171.80	173.34	158.13	729,557
2022-03-11	167.40	172.85	166.60	170.75	155.77	1,151,107
2022-03-10	160.45	168.15	158.90	162.84	148.55	1,307,178
2022-03-09	156.33	159.80	155.25	158.30	144.41	791,896
2022-03-08	152.90	156.65	152.70	154.90	141.31	579,949
2022-03-07	151.00	159.15	151.00	153.25	139.80	735,901
2022-03-04	157.15	157.65	153.40	155.88	142.20	883,999
2022-03-03	160.53	161.05	158.00	159.25	145.28	639,835
2022-03-02	153.80	162.30	153.60	153.75	140.26	1,319,755
2022-03-01	155.25	156.15	153.75	155.06	141.45	705,301
2022-02-28	158.10	160.50	155.00	159.59	145.59	875,369
2022-02-25	157.43	161.95	155.60	160.30	146.23	541,591
2022-02-24	156.45	159.35	154.75	157.39	143.58	1,112,245
2022-02-23	160.40	162.55	160.40	161.60	147.42	453,578
2022-02-22	159.63	161.65	159.00	160.10	146.05	392,976
2022-02-21	164.65	164.80	161.95	162.80	148.51	480,680
2022-02-18	162.73	163.95	159.70	161.04	146.91	470,452
2022-02-17	164.58	164.95	163.35	163.83	149.46	366,873
2022-02-16	165.18	165.25	162.80	164.46	150.03	324,407
2022-02-15	161.30	165.25	161.30	164.31	149.89	140,798
2022-02-14	162.05	163.00	160.50	161.44	147.28	1,186,753
2022-02-11	162.40	164.40	161.70	164.37	149.94	970,662
2022-02-10	164.83	165.15	163.10	164.45	150.02	430,199
2022-02-09	163.40	165.85	163.40	164.42	149.99	403,077
2022-02-08	159.15	163.20	159.15	160.87	146.76	397,705
2022-02-07	161.68	161.80	159.15	160.77	146.67	391,607
2022-02-04	162.28	162.55	160.30	161.55	147.37	202,302
2022-02-03	162.85	162.85	160.30	161.55	147.37	358,104
2022-02-02	164.60	164.60	162.30	162.78	148.50	403,828
2022-02-01	163.13	165.70	163.00	163.44	149.10	137,115
2022-01-31	164.80	167.32	160.80	160.94	146.82	546,381
2022-01-28	163.20	169.30	158.80	161.52	147.35	526,982
2022-01-27	157.75	163.00	157.10	159.43	145.44	344,531
2022-01-26	158.80	160.95	157.00	157.96	144.10	318,822
2022-01-25	155.90	158.75	155.90	157.59	143.76	227,861
2022-01-24	154.65	156.70	151.65	153.92	140.41	150,749
2022-01-21	159.80	161.20	155.65	156.03	142.34	436,713
2022-01-20	160.83	162.55	160.75	161.71	147.52	137,313
2022-01-19	156.55	161.75	156.00	160.38	146.30	102,023
2022-01-18	156.38	158.80	155.00	157.25	143.45	162,038
2022-01-17	157.83	160.40	156.75	158.29	144.40	126,092
2022-01-14	161.20	161.20	156.15	158.74	144.81	184,974
2022-01-13	160.45	162.75	160.10	160.62	146.53	170,997
2022-01-12	161.70	161.70	160.35	161.12	146.99	84,932
2022-01-11	162.03	163.30	160.85	161.55	147.37	258,002
2022-01-10	164.95	166.85	161.15	164.94	150.47	366,406
2022-01-07	161.73	165.00	161.50	163.44	149.10	233,921
2022-01-05	161.20	162.90	160.95	161.75	147.56	118,411
2022-01-04	158.85	161.95	158.85	161.10	146.96	137,888
2021-12-30	160.25	161.20	159.15	160.75	146.64	218,094
2021-12-29	159.43	160.50	158.45	159.84	145.81	89,308
2021-12-23	153.70	156.70	153.70	156.25	142.54	349,793
2021-12-22	153.00	153.00	151.20	151.80	138.48	48,870
2021-12-21	153.30	154.60	152.65	153.35	139.90	82,275
2021-12-20	153.20	153.65	151.80	152.72	139.32	505,540
2021-12-17	155.75	156.85	155.70	156.10	142.40	230,708
2021-12-16	155.48	157.25	154.90	156.70	142.95	317,860
2021-12-15	153.25	154.15	152.35	153.00	139.57	159,767
2021-12-14	155.55	155.75	152.70	153.79	140.30	208,410

← NewerPage 20 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.