Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 154.90 | 157.84 | 154.90 | 156.85 | 143.09 | 740,536 |
| 2021-12-10 | 153.50 | 154.90 | 152.85 | 153.10 | 139.67 | 158,242 |
| 2021-12-09 | 153.88 | 154.30 | 152.90 | 153.75 | 140.26 | 164,937 |
| 2021-12-08 | 154.15 | 155.25 | 152.30 | 154.36 | 140.81 | 167,063 |
| 2021-12-07 | 152.83 | 154.95 | 152.45 | 153.44 | 139.97 | 362,636 |
| 2021-12-06 | 151.30 | 152.60 | 151.05 | 151.85 | 138.53 | 44,476 |
| 2021-12-03 | 152.93 | 153.30 | 149.70 | 151.22 | 137.95 | 49,933 |
| 2021-12-02 | 149.70 | 152.45 | 149.70 | 151.14 | 137.88 | 123,597 |
| 2021-12-01 | 148.60 | 152.20 | 148.60 | 151.60 | 138.30 | 325,059 |
| 2021-11-30 | 149.33 | 150.70 | 147.30 | 148.47 | 135.44 | 482,348 |
| 2021-11-29 | 148.73 | 151.50 | 148.55 | 149.99 | 136.83 | 416,080 |
| 2021-11-26 | 148.35 | 148.70 | 147.05 | 147.96 | 134.97 | 891,207 |
| 2021-11-25 | 149.33 | 151.25 | 149.27 | 150.40 | 137.20 | 69,901 |
| 2021-11-24 | 146.88 | 149.80 | 146.80 | 148.55 | 135.52 | 304,599 |
| 2021-11-23 | 146.25 | 147.80 | 144.95 | 146.75 | 133.87 | 152,646 |
| 2021-11-22 | 145.40 | 147.95 | 145.40 | 146.70 | 133.83 | 143,644 |
| 2021-11-19 | 143.83 | 145.75 | 143.50 | 143.70 | 131.09 | 353,033 |
| 2021-11-18 | 141.95 | 143.70 | 141.45 | 143.14 | 130.58 | 122,558 |
| 2021-11-17 | 140.15 | 142.25 | 139.35 | 140.57 | 128.24 | 102,573 |
| 2021-11-16 | 139.60 | 140.50 | 138.70 | 139.00 | 126.80 | 61,104 |
| 2021-11-15 | 139.65 | 139.70 | 138.25 | 139.47 | 127.24 | 434,193 |
| 2021-11-12 | 137.30 | 139.80 | 136.90 | 138.11 | 125.99 | 70,752 |
| 2021-11-11 | 134.35 | 137.55 | 134.35 | 137.15 | 125.12 | 168,744 |
| 2021-11-10 | 134.53 | 134.55 | 133.50 | 134.35 | 122.56 | 142,938 |
| 2021-11-09 | 131.95 | 134.85 | 131.45 | 132.77 | 121.12 | 209,722 |
| 2021-11-08 | 133.10 | 133.10 | 131.25 | 132.25 | 120.64 | 149,312 |
| 2021-11-05 | 134.68 | 135.10 | 133.55 | 134.12 | 122.35 | 89,889 |
| 2021-11-04 | 137.80 | 137.85 | 134.90 | 136.40 | 124.43 | 748,811 |
| 2021-11-03 | 135.50 | 137.25 | 134.65 | 134.83 | 123.00 | 179,754 |
| 2021-11-02 | 138.43 | 138.65 | 135.50 | 136.94 | 124.92 | 282,143 |
| 2021-11-01 | 134.63 | 139.95 | 134.50 | 139.00 | 126.80 | 349,911 |
| 2021-10-29 | 136.65 | 136.65 | 132.45 | 133.92 | 122.17 | 281,554 |
| 2021-10-28 | 138.28 | 138.80 | 136.60 | 137.85 | 125.75 | 2,633,445 |
| 2021-10-27 | 139.58 | 139.80 | 137.60 | 138.55 | 126.39 | 137,671 |
| 2021-10-26 | 137.88 | 140.05 | 137.70 | 139.71 | 127.45 | 124,657 |
| 2021-10-25 | 138.75 | 138.75 | 136.95 | 137.33 | 125.28 | 72,085 |
| 2021-10-22 | 136.73 | 139.15 | 136.05 | 138.44 | 126.29 | 381,473 |
| 2021-10-21 | 136.23 | 136.65 | 135.40 | 136.26 | 124.31 | 373,897 |
| 2021-10-20 | 136.88 | 137.05 | 135.05 | 135.89 | 123.96 | 139,147 |
| 2021-10-19 | 136.80 | 138.45 | 136.35 | 136.35 | 124.39 | 160,147 |
| 2021-10-18 | 137.38 | 137.80 | 135.80 | 136.50 | 124.52 | 218,807 |
| 2021-10-15 | 138.65 | 139.15 | 137.35 | 137.83 | 125.74 | 185,887 |
| 2021-10-14 | 137.75 | 138.65 | 135.95 | 138.20 | 126.07 | 156,327 |
← NewerPage 21 of 21 · 1,243 trading days
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.