Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 126.30 | 127.35 | 126.00 | 126.66 | 123.19 | 1,029,846 |
| 2025-05-08 | 122.73 | 127.60 | 122.50 | 126.20 | 122.74 | 284,738 |
| 2025-05-07 | 122.28 | 123.20 | 122.25 | 122.68 | 119.32 | 89,037 |
| 2025-05-06 | 123.75 | 123.75 | 122.20 | 122.91 | 119.55 | 316,307 |
| 2025-05-02 | 126.83 | 127.83 | 124.85 | 124.85 | 121.43 | 107,894 |
| 2025-04-30 | 124.50 | 125.30 | 123.45 | 124.24 | 120.84 | 4,693,686 |
| 2025-04-29 | 125.80 | 127.20 | 123.85 | 125.37 | 121.94 | 291,854 |
| 2025-04-28 | 126.63 | 127.40 | 125.50 | 125.95 | 122.50 | 247,391 |
| 2025-04-25 | 131.25 | 131.75 | 126.60 | 127.45 | 123.96 | 324,894 |
| 2025-04-24 | 131.40 | 131.40 | 130.15 | 130.15 | 126.59 | 100,244 |
| 2025-04-23 | 130.65 | 132.50 | 130.65 | 131.10 | 127.51 | 719,141 |
| 2025-04-22 | 127.98 | 129.50 | 127.30 | 127.78 | 124.28 | 2,837,717 |
| 2025-04-17 | 127.85 | 129.50 | 127.85 | 128.51 | 124.99 | 19,457 |
| 2025-04-16 | 128.00 | 129.10 | 128.00 | 128.60 | 125.08 | 1,578,047 |
| 2025-04-15 | 128.13 | 129.40 | 128.00 | 128.65 | 125.13 | 30,667 |
| 2025-04-14 | 127.23 | 128.55 | 126.15 | 127.30 | 123.82 | 305,034 |
| 2025-04-11 | 126.25 | 126.25 | 121.25 | 122.29 | 118.95 | 3,158,478 |
| 2025-04-10 | 127.55 | 128.50 | 124.95 | 126.93 | 123.45 | 176,234 |
| 2025-04-09 | 120.18 | 121.30 | 118.35 | 119.19 | 115.92 | 160,978 |
| 2025-04-08 | 123.35 | 125.80 | 121.55 | 124.14 | 120.74 | 186,429 |
| 2025-04-07 | 118.75 | 126.75 | 118.75 | 123.44 | 120.06 | 358,535 |
| 2025-04-04 | 129.75 | 131.80 | 127.70 | 130.08 | 123.60 | 558,861 |
| 2025-04-03 | 129.55 | 131.60 | 129.55 | 130.77 | 124.26 | 136,749 |
| 2025-04-02 | 132.70 | 132.75 | 130.50 | 132.55 | 125.95 | 919,454 |
| 2025-04-01 | 133.30 | 134.58 | 131.65 | 133.55 | 126.90 | 6,587,191 |
| 2025-03-31 | 132.50 | 132.50 | 131.20 | 131.83 | 125.26 | 114,366 |
| 2025-03-28 | 132.70 | 135.05 | 132.70 | 134.25 | 127.56 | 87,641 |
| 2025-03-27 | 133.15 | 133.28 | 132.25 | 132.68 | 126.08 | 136,874 |
| 2025-03-26 | 134.80 | 135.00 | 133.55 | 133.85 | 127.18 | 5,046,628 |
| 2025-03-25 | 135.40 | 135.40 | 134.25 | 135.25 | 128.51 | 15,210 |
| 2025-03-24 | 137.50 | 137.50 | 134.25 | 135.30 | 128.56 | 77,126 |
| 2025-03-21 | 142.23 | 142.65 | 136.99 | 137.00 | 130.18 | 239,256 |
| 2025-03-20 | 142.28 | 143.35 | 141.35 | 143.15 | 136.02 | 3,690,271 |
| 2025-03-19 | 143.38 | 143.40 | 142.20 | 143.30 | 136.16 | 19,439 |
| 2025-03-18 | 144.75 | 145.85 | 143.40 | 143.51 | 136.36 | 39,064 |
| 2025-03-17 | 144.28 | 144.45 | 143.40 | 143.88 | 136.71 | 565,812 |
| 2025-03-14 | 142.75 | 144.55 | 142.75 | 143.80 | 136.64 | 31,836 |
| 2025-03-13 | 142.15 | 143.60 | 141.60 | 142.21 | 135.12 | 140,551 |
| 2025-03-12 | 142.40 | 142.75 | 141.25 | 141.66 | 134.60 | 111,748 |
| 2025-03-11 | 144.25 | 146.15 | 140.80 | 141.23 | 134.20 | 12,056,770 |
| 2025-03-10 | 146.68 | 147.05 | 144.45 | 145.76 | 138.51 | 333,133 |
| 2025-03-07 | 147.50 | 147.50 | 145.05 | 146.72 | 139.41 | 143,688 |
| 2025-03-06 | 148.53 | 149.75 | 147.00 | 147.45 | 140.11 | 150,114 |
| 2025-03-05 | 148.10 | 149.65 | 147.45 | 148.37 | 140.98 | 45,127 |
| 2025-03-04 | 146.93 | 147.15 | 145.50 | 146.33 | 139.05 | 76,349 |
| 2025-03-03 | 147.43 | 149.35 | 146.68 | 148.00 | 140.63 | 29,128 |
| 2025-02-28 | 146.53 | 148.00 | 145.40 | 146.83 | 139.52 | 137,250 |
| 2025-02-27 | 147.73 | 148.65 | 147.20 | 148.14 | 140.76 | 103,252 |
| 2025-02-26 | 149.70 | 150.65 | 147.50 | 148.96 | 141.54 | 129,212 |
| 2025-02-25 | 148.95 | 150.20 | 148.95 | 149.58 | 142.13 | 88,215 |
| 2025-02-24 | 151.00 | 151.40 | 148.50 | 149.49 | 142.04 | 134,376 |
| 2025-02-21 | 151.40 | 152.25 | 149.95 | 151.60 | 144.05 | 99,899 |
| 2025-02-20 | 149.80 | 151.58 | 149.40 | 150.43 | 142.94 | 1,362,275 |
| 2025-02-19 | 151.83 | 152.50 | 149.20 | 150.36 | 142.87 | 63,344 |
| 2025-02-18 | 153.00 | 153.00 | 151.85 | 152.39 | 144.80 | 23,507 |
| 2025-02-17 | 152.20 | 153.45 | 152.20 | 153.06 | 145.43 | 1,960,776 |
| 2025-02-14 | 153.28 | 153.90 | 151.65 | 152.86 | 145.24 | 1,431,292 |
| 2025-02-13 | 150.85 | 153.45 | 150.85 | 153.45 | 145.81 | 106,228 |
| 2025-02-12 | 148.10 | 149.70 | 148.05 | 149.70 | 142.24 | 58,668 |
| 2025-02-11 | 148.05 | 148.05 | 146.15 | 147.35 | 140.01 | 128,812 |
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.