Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 126.90 | 127.35 | 126.10 | 126.44 | 122.98 | 54,035 |
| 2025-10-30 | 125.45 | 127.05 | 125.45 | 125.73 | 122.29 | 255,231 |
| 2025-10-29 | 125.90 | 126.90 | 125.50 | 126.03 | 122.58 | 153,031 |
| 2025-10-28 | 125.43 | 126.60 | 124.85 | 125.41 | 121.98 | 860,099 |
| 2025-10-27 | 129.25 | 129.25 | 126.00 | 126.42 | 122.96 | 95,224 |
| 2025-10-24 | 127.53 | 129.60 | 126.55 | 127.73 | 124.23 | 3,404,631 |
| 2025-10-23 | 125.00 | 126.95 | 124.98 | 126.53 | 123.06 | 540,599 |
| 2025-10-22 | 123.78 | 124.93 | 123.18 | 123.73 | 120.34 | 467,756 |
| 2025-10-21 | 123.90 | 124.10 | 122.30 | 123.08 | 119.71 | 58,817 |
| 2025-10-20 | 123.45 | 124.15 | 123.15 | 123.75 | 120.36 | 166,070 |
| 2025-10-17 | 122.03 | 123.55 | 121.00 | 122.67 | 119.31 | 151,559 |
| 2025-10-16 | 121.88 | 122.70 | 121.35 | 122.10 | 118.76 | 703,646 |
| 2025-10-15 | 121.60 | 122.45 | 121.20 | 121.86 | 118.52 | 99,040 |
| 2025-10-14 | 120.50 | 121.25 | 120.50 | 120.99 | 117.68 | 34,913 |
| 2025-10-13 | 119.40 | 120.60 | 118.55 | 118.69 | 115.44 | 43,277 |
| 2025-10-10 | 121.35 | 121.80 | 118.90 | 121.10 | 117.79 | 248,304 |
| 2025-10-09 | 121.10 | 121.75 | 120.65 | 120.87 | 117.56 | 273,637 |
| 2025-10-08 | 122.23 | 122.28 | 121.00 | 121.30 | 117.98 | 119,212 |
| 2025-10-07 | 123.25 | 123.25 | 121.95 | 122.37 | 119.03 | 51,102 |
| 2025-10-06 | 125.73 | 125.80 | 121.45 | 122.62 | 119.27 | 1,376,040 |
| 2025-10-03 | 125.68 | 126.20 | 125.15 | 125.48 | 122.04 | 108,238 |
| 2025-10-02 | 126.25 | 126.50 | 124.45 | 125.21 | 121.78 | 73,057 |
| 2025-10-01 | 124.28 | 126.00 | 124.28 | 125.52 | 122.08 | 603,194 |
| 2025-09-30 | 124.30 | 124.93 | 123.25 | 123.96 | 120.57 | 167,197 |
| 2025-09-29 | 123.40 | 124.35 | 123.40 | 123.94 | 120.55 | 142,020 |
| 2025-09-26 | 123.25 | 123.38 | 122.10 | 122.48 | 119.12 | 101,404 |
| 2025-09-25 | 124.28 | 125.20 | 122.80 | 124.39 | 120.98 | 222,686 |
| 2025-09-24 | 124.13 | 124.95 | 123.70 | 124.37 | 120.96 | 3,802,571 |
| 2025-09-23 | 122.88 | 124.95 | 122.70 | 124.60 | 121.19 | 123,161 |
| 2025-09-22 | 122.10 | 123.40 | 122.10 | 122.96 | 119.60 | 515,693 |
| 2025-09-19 | 122.20 | 124.00 | 121.65 | 122.73 | 119.37 | 191,249 |
| 2025-09-18 | 123.40 | 123.40 | 122.00 | 122.67 | 119.31 | 279,717 |
| 2025-09-17 | 124.90 | 126.50 | 124.30 | 126.05 | 122.60 | 191,625 |
| 2025-09-16 | 123.83 | 126.20 | 123.63 | 125.30 | 121.87 | 216,415 |
| 2025-09-15 | 123.55 | 125.15 | 123.35 | 123.82 | 120.43 | 371,982 |
| 2025-09-12 | 124.25 | 124.65 | 123.20 | 123.67 | 120.28 | 74,775 |
| 2025-09-11 | 125.03 | 125.10 | 123.40 | 124.18 | 120.78 | 968,984 |
| 2025-09-10 | 125.93 | 127.53 | 124.40 | 125.51 | 122.08 | 198,833 |
| 2025-09-09 | 127.30 | 128.45 | 125.70 | 126.54 | 123.08 | 95,196 |
| 2025-09-08 | 127.15 | 127.25 | 126.15 | 126.64 | 123.17 | 311,428 |
| 2025-09-05 | 126.43 | 127.63 | 126.05 | 126.71 | 123.24 | 115,014 |
| 2025-09-04 | 127.28 | 129.00 | 125.55 | 126.24 | 122.78 | 512,727 |
| 2025-09-03 | 127.10 | 128.20 | 126.95 | 127.18 | 123.69 | 1,001,312 |
| 2025-09-02 | 128.13 | 129.10 | 126.38 | 127.69 | 124.19 | 77,840 |
| 2025-09-01 | 128.85 | 129.70 | 128.05 | 129.47 | 125.93 | 32,286 |
| 2025-08-29 | 130.35 | 130.35 | 128.70 | 129.16 | 125.62 | 973,756 |
| 2025-08-28 | 130.40 | 131.35 | 129.00 | 130.11 | 126.55 | 1,340,832 |
| 2025-08-27 | 131.93 | 132.45 | 130.08 | 130.20 | 126.64 | 36,696 |
| 2025-08-26 | 132.85 | 133.20 | 131.85 | 132.75 | 129.11 | 768,370 |
| 2025-08-22 | 130.75 | 133.65 | 130.75 | 133.35 | 129.70 | 176,708 |
| 2025-08-21 | 128.53 | 130.20 | 128.10 | 128.70 | 125.18 | 246,442 |
| 2025-08-20 | 128.18 | 129.15 | 127.15 | 127.82 | 124.32 | 1,413,947 |
| 2025-08-19 | 125.95 | 128.35 | 125.95 | 126.95 | 123.48 | 147,063 |
| 2025-08-18 | 127.23 | 127.30 | 125.13 | 125.30 | 121.87 | 144,579 |
| 2025-08-15 | 127.45 | 128.25 | 127.15 | 127.48 | 123.99 | 947,654 |
| 2025-08-14 | 128.80 | 129.30 | 126.75 | 128.32 | 124.81 | 144,675 |
| 2025-08-13 | 129.30 | 129.30 | 128.35 | 128.93 | 125.40 | 166,252 |
| 2025-08-12 | 129.80 | 129.95 | 128.55 | 129.25 | 125.71 | 68,215 |
| 2025-08-11 | 131.78 | 132.10 | 129.30 | 130.69 | 127.11 | 33,833 |
| 2025-08-08 | 130.75 | 131.75 | 130.75 | 131.38 | 127.78 | 152,638 |
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.