Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 111.48 | 112.10 | 110.20 | 110.95 | 107.91 | 92,488 |
| 2026-01-30 | 112.30 | 112.30 | 109.75 | 111.25 | 108.21 | 175,141 |
| 2026-01-29 | 116.50 | 116.95 | 115.05 | 115.49 | 112.33 | 74,775 |
| 2026-01-28 | 115.40 | 116.55 | 114.75 | 116.01 | 112.84 | 55,125 |
| 2026-01-27 | 117.05 | 117.05 | 115.23 | 115.25 | 112.10 | 93,016 |
| 2026-01-26 | 117.25 | 118.40 | 116.75 | 117.78 | 114.55 | 234,807 |
| 2026-01-23 | 117.45 | 117.45 | 116.10 | 116.88 | 113.68 | 31,386 |
| 2026-01-22 | 117.53 | 118.20 | 117.00 | 117.85 | 114.62 | 54,478 |
| 2026-01-21 | 114.98 | 116.90 | 114.98 | 115.68 | 112.51 | 36,501 |
| 2026-01-20 | 118.23 | 118.55 | 115.70 | 115.82 | 112.65 | 135,606 |
| 2026-01-19 | 119.28 | 119.55 | 118.15 | 118.70 | 115.45 | 63,800 |
| 2026-01-16 | 120.43 | 120.90 | 119.55 | 120.65 | 117.35 | 50,901 |
| 2026-01-15 | 121.25 | 121.65 | 118.90 | 120.47 | 117.17 | 40,429 |
| 2026-01-14 | 121.15 | 121.80 | 119.15 | 120.55 | 117.25 | 22,268 |
| 2026-01-13 | 120.50 | 122.90 | 120.50 | 121.09 | 117.78 | 187,906 |
| 2026-01-12 | 121.05 | 121.05 | 120.00 | 120.45 | 117.16 | 68,568 |
| 2026-01-09 | 119.55 | 120.70 | 119.55 | 120.11 | 116.82 | 31,706 |
| 2026-01-08 | 121.80 | 121.80 | 118.05 | 118.95 | 115.70 | 52,471 |
| 2026-01-07 | 124.20 | 125.80 | 122.25 | 122.85 | 119.49 | 2,305,050 |
| 2026-01-05 | 123.15 | 123.20 | 121.25 | 121.80 | 118.47 | 11,929 |
| 2026-01-02 | 123.15 | 123.90 | 122.65 | 123.06 | 119.69 | 48,314 |
| 2025-12-30 | 121.85 | 123.30 | 121.85 | 122.60 | 119.24 | 32,135 |
| 2025-12-29 | 120.90 | 122.20 | 120.70 | 121.65 | 118.32 | 83,296 |
| 2025-12-23 | 120.93 | 121.20 | 120.40 | 120.67 | 117.37 | 37,340 |
| 2025-12-22 | 120.80 | 120.80 | 119.70 | 120.80 | 117.49 | 66,490 |
| 2025-12-19 | 121.43 | 121.90 | 120.75 | 120.85 | 117.54 | 32,639 |
| 2025-12-18 | 120.30 | 121.90 | 119.90 | 121.90 | 118.56 | 37,399 |
| 2025-12-17 | 120.03 | 120.45 | 119.20 | 120.45 | 117.15 | 14,674 |
| 2025-12-16 | 120.48 | 121.15 | 120.25 | 120.25 | 116.96 | 104,348 |
| 2025-12-15 | 120.38 | 121.85 | 120.20 | 120.60 | 117.30 | 178,239 |
| 2025-12-12 | 120.90 | 120.90 | 119.20 | 119.25 | 115.99 | 28,785 |
| 2025-12-11 | 120.48 | 121.60 | 120.25 | 121.26 | 117.94 | 39,750 |
| 2025-12-10 | 121.00 | 121.00 | 118.15 | 119.85 | 116.57 | 69,083 |
| 2025-12-09 | 122.20 | 122.20 | 120.90 | 121.54 | 118.22 | 81,054 |
| 2025-12-08 | 122.73 | 122.93 | 121.65 | 122.62 | 119.26 | 146,724 |
| 2025-12-05 | 122.35 | 123.40 | 122.35 | 123.15 | 119.78 | 128,157 |
| 2025-12-04 | 122.15 | 124.33 | 122.15 | 123.65 | 120.27 | 130,024 |
| 2025-12-03 | 121.13 | 123.65 | 121.13 | 121.94 | 118.60 | 68,705 |
| 2025-12-02 | 121.73 | 121.95 | 120.25 | 120.30 | 117.01 | 140,724 |
| 2025-12-01 | 122.55 | 122.55 | 121.00 | 121.25 | 117.93 | 512,387 |
| 2025-11-28 | 122.70 | 122.75 | 122.15 | 122.65 | 119.29 | 700,570 |
| 2025-11-27 | 121.80 | 122.85 | 121.80 | 122.50 | 119.15 | 106,760 |
| 2025-11-26 | 122.40 | 122.40 | 121.20 | 121.20 | 117.88 | 73,375 |
| 2025-11-25 | 120.85 | 122.55 | 120.30 | 121.80 | 118.47 | 484,456 |
| 2025-11-24 | 121.18 | 121.18 | 120.00 | 120.15 | 116.86 | 47,581 |
| 2025-11-21 | 118.03 | 121.10 | 117.75 | 117.75 | 114.53 | 195,643 |
| 2025-11-20 | 119.85 | 119.85 | 117.95 | 119.62 | 116.34 | 71,472 |
| 2025-11-19 | 118.68 | 120.15 | 118.35 | 119.86 | 116.58 | 46,162 |
| 2025-11-18 | 120.10 | 120.15 | 118.40 | 119.50 | 116.23 | 665,098 |
| 2025-11-17 | 122.00 | 122.15 | 120.65 | 121.39 | 118.07 | 667,922 |
| 2025-11-14 | 125.55 | 125.60 | 121.55 | 122.68 | 119.33 | 97,732 |
| 2025-11-13 | 127.25 | 127.40 | 125.95 | 126.31 | 122.85 | 1,596,624 |
| 2025-11-12 | 127.83 | 128.15 | 127.15 | 127.78 | 124.29 | 53,685 |
| 2025-11-11 | 126.63 | 127.83 | 126.63 | 126.96 | 123.49 | 94,476 |
| 2025-11-10 | 125.48 | 127.00 | 125.48 | 126.63 | 123.17 | 125,111 |
| 2025-11-07 | 125.38 | 126.00 | 123.70 | 124.45 | 121.04 | 313,813 |
| 2025-11-06 | 124.60 | 126.78 | 124.50 | 125.84 | 122.40 | 1,496,528 |
| 2025-11-05 | 123.70 | 125.35 | 123.30 | 124.38 | 120.97 | 615,606 |
| 2025-11-04 | 123.13 | 124.40 | 122.60 | 124.15 | 120.75 | 42,001 |
| 2025-11-03 | 126.30 | 127.40 | 124.15 | 125.52 | 122.08 | 47,933 |
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.