Svenska Cellulosa SCA AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	102.91	102.95	101.80	102.33	102.33	202,301
2026-04-27	104.25	104.25	102.70	103.13	103.13	277,083
2026-04-24	106.65	107.20	104.35	105.15	105.15	222,013
2026-04-23	108.05	109.38	107.90	109.38	109.38	129,488
2026-04-22	108.80	109.40	108.00	108.73	108.73	214,093
2026-04-21	110.28	110.28	109.10	109.33	109.33	121,274
2026-04-20	108.85	110.35	108.55	109.88	109.88	30,885
2026-04-17	108.78	110.60	108.50	109.85	109.85	104,220
2026-04-16	109.13	109.45	108.35	109.13	109.13	93,186
2026-04-15	109.03	109.40	108.55	108.90	108.90	362,432
2026-04-14	108.38	109.23	108.20	109.05	109.05	45,995
2026-04-13	107.48	108.45	107.48	108.20	108.20	64,392
2026-04-10	108.25	109.50	108.25	109.10	109.10	212,459
2026-04-09	109.65	109.65	107.30	107.43	107.43	178,787
2026-04-08	111.20	111.20	109.35	109.90	109.90	4,080,956
2026-04-07	110.50	111.45	108.10	108.50	108.50	7,231,940
2026-04-02	108.80	109.60	108.80	109.53	109.53	248,848
2026-04-01	110.50	110.50	108.28	108.40	108.40	152,990
2026-03-31	108.90	109.50	108.45	108.85	108.85	422,143
2026-03-30	106.48	108.70	106.25	107.81	107.81	2,517,950
2026-03-27	110.93	110.95	109.05	109.61	106.61	366,872
2026-03-26	109.50	110.83	109.50	110.27	107.25	166,209
2026-03-25	109.00	110.05	109.00	109.70	106.70	194,235
2026-03-24	106.90	107.60	105.63	106.60	103.68	171,009
2026-03-23	105.01	108.73	104.45	106.35	103.44	646,839
2026-03-20	109.65	109.65	107.50	109.55	106.55	5,587,955
2026-03-19	111.00	111.00	108.70	110.18	107.16	387,108
2026-03-18	112.78	114.25	112.35	112.88	109.79	243,386
2026-03-17	112.48	113.70	112.10	112.94	109.85	4,171,164
2026-03-16	112.78	114.10	112.60	112.65	109.57	422,526
2026-03-13	114.60	114.60	112.80	113.89	110.77	70,868
2026-03-12	114.25	116.55	114.25	115.94	112.77	277,088
2026-03-11	114.70	115.00	113.90	114.45	111.32	254,085
2026-03-10	116.03	116.60	114.85	115.88	112.71	137,528
2026-03-09	116.35	116.35	114.15	115.50	112.34	221,188
2026-03-06	116.78	117.25	115.90	117.20	113.99	53,930
2026-03-05	117.80	118.45	116.10	117.95	114.72	28,982
2026-03-04	117.83	118.90	117.20	118.10	114.87	114,264
2026-03-03	115.38	118.25	114.90	118.10	114.87	69,494
2026-03-02	120.40	120.58	116.70	117.60	114.38	182,727
2026-02-27	122.88	123.75	122.60	122.86	119.50	58,117
2026-02-26	122.78	124.30	122.43	122.95	119.58	93,178
2026-02-25	122.38	122.95	120.98	122.50	119.15	98,909
2026-02-24	122.15	124.05	122.15	122.83	119.47	192,148
2026-02-23	121.20	122.05	120.90	120.95	117.64	140,423
2026-02-20	121.63	122.23	120.75	121.37	118.05	120,388
2026-02-19	120.58	121.80	120.10	121.18	117.86	961,796
2026-02-18	121.18	122.40	121.00	121.30	117.98	199,789
2026-02-17	121.20	121.95	120.55	121.18	117.86	218,201
2026-02-16	124.80	124.85	121.25	121.53	118.21	160,233
2026-02-13	123.55	125.40	123.45	124.50	121.09	1,409,161
2026-02-12	123.48	124.80	123.38	123.45	120.07	351,467
2026-02-11	120.20	124.30	119.40	123.70	120.31	143,675
2026-02-10	117.88	120.23	117.75	120.05	116.76	812,156
2026-02-09	118.00	118.00	116.45	117.08	113.87	43,778
2026-02-06	116.45	117.15	114.68	116.90	113.70	56,479
2026-02-05	117.00	117.15	115.20	117.05	113.85	31,327
2026-02-04	112.10	118.40	111.95	116.18	113.00	297,348
2026-02-03	111.05	112.30	110.70	111.54	108.49	313,761
2026-02-02	111.48	112.10	110.20	110.95	107.91	92,488

← NewerPage 3 of 21 · 1,240 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.