Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 148.30 | 150.05 | 148.30 | 148.69 | 141.29 | 152,855 |
| 2025-02-07 | 150.65 | 150.65 | 147.50 | 148.45 | 141.05 | 162,759 |
| 2025-02-06 | 152.18 | 152.75 | 150.35 | 151.35 | 143.81 | 97,105 |
| 2025-02-05 | 151.70 | 153.25 | 151.35 | 152.31 | 144.72 | 311,159 |
| 2025-02-04 | 152.38 | 152.38 | 150.05 | 150.62 | 143.12 | 123,811 |
| 2025-02-03 | 150.58 | 154.10 | 149.20 | 152.50 | 144.91 | 50,502 |
| 2025-01-31 | 144.31 | 154.80 | 144.31 | 152.35 | 144.76 | 261,235 |
| 2025-01-30 | 149.85 | 149.85 | 148.51 | 149.00 | 141.58 | 128,306 |
| 2025-01-29 | 148.98 | 149.50 | 147.65 | 148.21 | 140.83 | 38,953 |
| 2025-01-28 | 147.90 | 150.00 | 147.10 | 149.05 | 141.63 | 40,420 |
| 2025-01-27 | 147.75 | 149.40 | 147.75 | 148.80 | 141.39 | 760,566 |
| 2025-01-24 | 147.70 | 149.50 | 147.70 | 149.02 | 141.60 | 61,310 |
| 2025-01-23 | 142.63 | 144.75 | 141.90 | 143.15 | 136.02 | 57,370 |
| 2025-01-22 | 143.30 | 144.30 | 142.85 | 143.66 | 136.50 | 132,821 |
| 2025-01-21 | 142.03 | 143.55 | 140.05 | 141.51 | 134.46 | 51,098 |
| 2025-01-20 | 142.78 | 144.00 | 142.10 | 142.89 | 135.77 | 949,849 |
| 2025-01-17 | 141.30 | 144.15 | 141.15 | 143.03 | 135.91 | 692,510 |
| 2025-01-16 | 141.85 | 141.85 | 140.20 | 140.66 | 133.66 | 505,550 |
| 2025-01-15 | 140.30 | 142.05 | 140.30 | 141.06 | 134.04 | 39,773 |
| 2025-01-14 | 143.80 | 144.15 | 140.10 | 140.10 | 133.12 | 207,952 |
| 2025-01-13 | 140.95 | 144.10 | 140.95 | 142.50 | 135.41 | 51,006 |
| 2025-01-10 | 140.68 | 142.65 | 140.40 | 141.66 | 134.61 | 565,279 |
| 2025-01-09 | 139.00 | 141.45 | 139.00 | 140.93 | 133.91 | 24,057 |
| 2025-01-08 | 141.25 | 141.60 | 138.30 | 139.22 | 132.29 | 96,542 |
| 2025-01-07 | 142.00 | 142.60 | 140.75 | 141.87 | 134.80 | 89,061 |
| 2025-01-03 | 141.63 | 142.00 | 139.40 | 139.78 | 132.82 | 5,061,718 |
| 2025-01-02 | 140.88 | 142.00 | 139.70 | 141.15 | 134.12 | 33,068 |
| 2024-12-30 | 139.55 | 140.45 | 139.55 | 140.00 | 133.03 | 134,241 |
| 2024-12-27 | 136.18 | 140.05 | 136.00 | 139.46 | 132.52 | 61,306 |
| 2024-12-23 | 135.10 | 135.95 | 134.55 | 134.95 | 128.23 | 1,086,132 |
| 2024-12-20 | 134.25 | 135.70 | 133.15 | 134.22 | 127.53 | 85,092 |
| 2024-12-19 | 136.73 | 137.25 | 133.65 | 134.35 | 127.66 | 134,278 |
| 2024-12-18 | 140.55 | 140.65 | 137.85 | 138.57 | 131.67 | 1,124,191 |
| 2024-12-17 | 139.38 | 140.55 | 139.25 | 140.17 | 133.18 | 186,156 |
| 2024-12-16 | 140.23 | 140.80 | 139.55 | 140.06 | 133.09 | 98,954 |
| 2024-12-13 | 142.43 | 142.85 | 140.60 | 142.35 | 135.26 | 22,068 |
| 2024-12-12 | 144.10 | 144.10 | 142.30 | 142.99 | 135.86 | 1,665,397 |
| 2024-12-11 | 142.35 | 144.75 | 142.35 | 143.89 | 136.73 | 60,733 |
| 2024-12-10 | 144.30 | 144.30 | 142.90 | 143.64 | 136.49 | 109,920 |
| 2024-12-09 | 145.05 | 146.40 | 145.05 | 145.82 | 138.56 | 87,553 |
| 2024-12-06 | 144.15 | 145.20 | 143.65 | 144.62 | 137.42 | 713,067 |
| 2024-12-05 | 145.43 | 146.00 | 144.35 | 145.60 | 138.35 | 128,614 |
| 2024-12-04 | 144.85 | 146.05 | 143.65 | 144.67 | 137.47 | 1,547,995 |
| 2024-12-03 | 143.25 | 145.30 | 143.25 | 144.55 | 137.35 | 151,853 |
| 2024-12-02 | 141.00 | 143.95 | 141.00 | 142.83 | 135.72 | 1,091,587 |
| 2024-11-29 | 139.80 | 142.55 | 139.58 | 140.33 | 133.35 | 237,672 |
| 2024-11-28 | 140.55 | 140.55 | 139.25 | 139.88 | 132.91 | 39,045 |
| 2024-11-27 | 140.53 | 140.70 | 139.35 | 140.40 | 133.41 | 1,162,215 |
| 2024-11-26 | 143.95 | 143.95 | 140.20 | 142.12 | 135.04 | 64,593 |
| 2024-11-25 | 143.05 | 145.80 | 142.90 | 145.30 | 138.06 | 3,367,905 |
| 2024-11-22 | 141.55 | 142.20 | 140.00 | 142.08 | 135.00 | 105,840 |
| 2024-11-21 | 141.27 | 141.27 | 139.55 | 140.16 | 133.18 | 38,682 |
| 2024-11-20 | 142.65 | 143.20 | 141.30 | 141.84 | 134.78 | 608,670 |
| 2024-11-19 | 141.70 | 142.55 | 140.70 | 141.55 | 134.50 | 140,764 |
| 2024-11-18 | 140.43 | 141.95 | 140.00 | 140.95 | 133.93 | 607,996 |
| 2024-11-15 | 138.25 | 140.85 | 138.25 | 140.37 | 133.38 | 389,090 |
| 2024-11-14 | 137.70 | 139.80 | 137.70 | 139.11 | 132.18 | 78,290 |
| 2024-11-13 | 135.00 | 137.30 | 135.00 | 137.10 | 130.27 | 1,301,561 |
| 2024-11-12 | 137.23 | 137.30 | 134.60 | 135.30 | 128.56 | 716,114 |
| 2024-11-11 | 140.20 | 140.80 | 138.15 | 138.60 | 131.70 | 30,632 |
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.