Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 127.40 | 130.55 | 127.40 | 129.26 | 125.72 | 88,551 |
| 2025-08-06 | 124.90 | 127.15 | 124.55 | 126.44 | 122.98 | 240,261 |
| 2025-08-05 | 123.48 | 125.10 | 123.48 | 124.40 | 121.00 | 142,186 |
| 2025-08-04 | 122.90 | 123.35 | 122.00 | 122.48 | 119.13 | 126,720 |
| 2025-08-01 | 122.50 | 123.55 | 122.00 | 122.89 | 119.53 | 129,497 |
| 2025-07-31 | 124.45 | 125.50 | 122.80 | 123.83 | 120.44 | 108,995 |
| 2025-07-30 | 128.95 | 128.95 | 126.20 | 127.46 | 123.97 | 91,117 |
| 2025-07-29 | 128.20 | 129.15 | 126.70 | 127.90 | 124.40 | 97,795 |
| 2025-07-28 | 131.53 | 131.60 | 127.55 | 128.66 | 125.14 | 322,981 |
| 2025-07-25 | 127.15 | 130.10 | 126.20 | 128.27 | 124.76 | 193,381 |
| 2025-07-24 | 125.00 | 125.00 | 122.70 | 123.42 | 120.05 | 1,080,970 |
| 2025-07-23 | 123.93 | 124.30 | 123.10 | 123.79 | 120.40 | 166,990 |
| 2025-07-22 | 122.50 | 122.60 | 121.20 | 121.82 | 118.49 | 42,094 |
| 2025-07-21 | 120.40 | 122.35 | 120.25 | 121.42 | 118.10 | 64,117 |
| 2025-07-18 | 122.15 | 122.15 | 119.25 | 120.83 | 117.52 | 40,936 |
| 2025-07-17 | 124.78 | 125.95 | 123.20 | 124.34 | 120.94 | 646,482 |
| 2025-07-16 | 124.20 | 125.05 | 124.15 | 124.64 | 121.23 | 44,805 |
| 2025-07-15 | 124.53 | 125.85 | 124.53 | 125.10 | 121.68 | 40,869 |
| 2025-07-14 | 124.20 | 125.15 | 123.80 | 124.42 | 121.01 | 65,979 |
| 2025-07-11 | 126.60 | 126.78 | 124.60 | 125.06 | 121.64 | 160,256 |
| 2025-07-10 | 123.78 | 127.35 | 123.75 | 126.95 | 123.48 | 387,027 |
| 2025-07-09 | 122.98 | 123.45 | 121.88 | 123.15 | 119.78 | 165,944 |
| 2025-07-08 | 122.15 | 122.80 | 120.75 | 121.75 | 118.42 | 184,638 |
| 2025-07-07 | 123.75 | 123.95 | 121.90 | 122.33 | 118.98 | 240,582 |
| 2025-07-04 | 125.93 | 126.00 | 123.50 | 123.90 | 120.51 | 109,282 |
| 2025-07-03 | 126.53 | 126.85 | 124.85 | 126.15 | 122.70 | 77,701 |
| 2025-07-02 | 123.53 | 126.05 | 123.20 | 125.75 | 122.31 | 120,698 |
| 2025-07-01 | 123.00 | 123.20 | 121.45 | 121.87 | 118.53 | 66,992 |
| 2025-06-30 | 124.65 | 124.65 | 122.45 | 122.48 | 119.12 | 222,420 |
| 2025-06-27 | 123.05 | 124.35 | 122.53 | 123.42 | 120.04 | 107,059 |
| 2025-06-26 | 120.85 | 123.00 | 120.80 | 122.04 | 118.70 | 81,003 |
| 2025-06-25 | 123.93 | 123.95 | 120.60 | 122.98 | 119.62 | 89,066 |
| 2025-06-24 | 126.73 | 127.08 | 123.55 | 125.27 | 121.84 | 398,378 |
| 2025-06-23 | 127.58 | 127.60 | 124.80 | 126.60 | 123.14 | 934,302 |
| 2025-06-19 | 124.48 | 129.50 | 124.35 | 127.48 | 124.00 | 428,833 |
| 2025-06-18 | 122.90 | 123.75 | 122.90 | 123.08 | 119.71 | 265,512 |
| 2025-06-17 | 123.38 | 123.60 | 122.55 | 122.86 | 119.50 | 695,835 |
| 2025-06-16 | 122.85 | 124.15 | 122.75 | 123.53 | 120.15 | 106,070 |
| 2025-06-13 | 123.20 | 125.03 | 122.43 | 123.61 | 120.23 | 223,648 |
| 2025-06-12 | 125.48 | 125.48 | 124.05 | 124.86 | 121.45 | 346,651 |
| 2025-06-11 | 128.08 | 128.78 | 126.75 | 127.87 | 124.37 | 495,024 |
| 2025-06-10 | 126.90 | 128.35 | 126.45 | 127.13 | 123.65 | 973,992 |
| 2025-06-09 | 126.40 | 127.30 | 125.60 | 126.55 | 123.09 | 92,488 |
| 2025-06-05 | 125.00 | 126.35 | 124.75 | 125.00 | 121.58 | 87,743 |
| 2025-06-04 | 126.03 | 126.30 | 124.65 | 125.26 | 121.83 | 57,055 |
| 2025-06-03 | 126.60 | 126.60 | 125.00 | 125.50 | 122.07 | 154,236 |
| 2025-06-02 | 128.48 | 129.15 | 126.30 | 127.52 | 124.03 | 86,840 |
| 2025-05-30 | 129.95 | 131.10 | 129.30 | 129.65 | 126.10 | 818,060 |
| 2025-05-28 | 130.45 | 130.85 | 129.90 | 130.50 | 126.93 | 337,082 |
| 2025-05-27 | 131.80 | 132.25 | 130.50 | 130.96 | 127.37 | 25,712 |
| 2025-05-23 | 133.18 | 134.00 | 130.45 | 130.90 | 127.32 | 158,243 |
| 2025-05-22 | 135.90 | 140.25 | 132.50 | 136.55 | 132.81 | 135,407 |
| 2025-05-21 | 133.98 | 134.45 | 133.10 | 133.89 | 130.23 | 55,460 |
| 2025-05-20 | 131.18 | 134.75 | 130.65 | 133.52 | 129.86 | 1,216,214 |
| 2025-05-19 | 130.23 | 130.90 | 129.30 | 130.08 | 126.52 | 198,192 |
| 2025-05-16 | 131.00 | 131.70 | 130.00 | 130.90 | 127.31 | 139,019 |
| 2025-05-15 | 130.80 | 131.35 | 129.55 | 130.50 | 126.92 | 74,781 |
| 2025-05-14 | 130.75 | 131.50 | 129.95 | 130.78 | 127.20 | 135,541 |
| 2025-05-13 | 130.23 | 131.85 | 130.23 | 130.97 | 127.38 | 142,114 |
| 2025-05-12 | 127.55 | 131.15 | 127.55 | 130.37 | 126.80 | 2,031,789 |
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.