Svenska Cellulosa SCA AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 140.50 | 140.50 | 139.05 | 139.63 | 132.68 | 38,913 |
| 2024-11-07 | 139.70 | 142.30 | 139.60 | 141.21 | 134.18 | 1,499,705 |
| 2024-11-06 | 142.60 | 144.65 | 139.50 | 141.13 | 134.11 | 516,951 |
| 2024-11-05 | 142.95 | 143.80 | 141.70 | 142.05 | 134.98 | 318,593 |
| 2024-11-04 | 140.60 | 141.75 | 140.40 | 140.83 | 133.82 | 165,878 |
| 2024-11-01 | 140.55 | 141.18 | 140.10 | 140.81 | 133.80 | 20,353 |
| 2024-10-31 | 141.43 | 141.75 | 140.20 | 140.97 | 133.95 | 3,598,376 |
| 2024-10-30 | 144.35 | 144.50 | 141.70 | 142.63 | 135.52 | 635,148 |
| 2024-10-29 | 146.28 | 148.10 | 144.50 | 146.39 | 139.10 | 52,969 |
| 2024-10-28 | 149.45 | 150.90 | 145.70 | 147.33 | 139.99 | 508,075 |
| 2024-10-25 | 143.90 | 149.50 | 143.90 | 149.20 | 141.77 | 1,020,509 |
| 2024-10-24 | 141.35 | 141.65 | 138.95 | 141.00 | 133.98 | 47,121 |
| 2024-10-23 | 140.98 | 142.40 | 140.65 | 140.96 | 133.94 | 22,329 |
| 2024-10-22 | 139.38 | 141.40 | 138.60 | 140.36 | 133.37 | 65,034 |
| 2024-10-21 | 140.58 | 140.95 | 139.40 | 139.95 | 132.98 | 37,115 |
| 2024-10-18 | 138.73 | 140.60 | 138.45 | 140.36 | 133.37 | 87,931 |
| 2024-10-17 | 139.10 | 139.15 | 137.65 | 138.16 | 131.28 | 163,516 |
| 2024-10-16 | 141.18 | 141.45 | 137.65 | 138.80 | 131.89 | 77,272 |
| 2024-10-15 | 144.50 | 144.50 | 140.95 | 141.60 | 134.55 | 131,433 |
| 2024-10-14 | 146.53 | 146.55 | 143.90 | 144.98 | 137.76 | 1,108,727 |
| 2024-10-11 | 144.63 | 146.45 | 144.45 | 145.74 | 138.48 | 715,114 |
| 2024-10-10 | 145.25 | 146.55 | 144.40 | 145.56 | 138.31 | 2,314,937 |
| 2024-10-09 | 146.28 | 147.70 | 145.80 | 146.47 | 139.18 | 1,098,391 |
| 2024-10-08 | 147.45 | 147.45 | 145.25 | 145.38 | 138.14 | 799,858 |
| 2024-10-07 | 150.35 | 150.35 | 147.65 | 149.01 | 141.59 | 38,921 |
| 2024-10-04 | 149.75 | 151.05 | 149.75 | 150.39 | 142.90 | 87,249 |
| 2024-10-03 | 147.05 | 151.85 | 147.05 | 149.31 | 141.87 | 765,637 |
| 2024-10-02 | 147.75 | 148.40 | 146.70 | 147.56 | 140.21 | 432,385 |
| 2024-10-01 | 147.93 | 149.20 | 147.25 | 148.55 | 141.15 | 35,922 |
| 2024-09-30 | 147.93 | 149.25 | 146.60 | 147.55 | 140.21 | 54,234 |
| 2024-09-27 | 148.03 | 149.05 | 147.95 | 148.38 | 140.99 | 196,847 |
| 2024-09-26 | 147.50 | 149.10 | 147.50 | 148.43 | 141.04 | 937,396 |
| 2024-09-25 | 145.65 | 147.05 | 145.65 | 146.11 | 138.83 | 180,692 |
| 2024-09-24 | 144.68 | 146.00 | 144.65 | 145.28 | 138.05 | 61,895 |
| 2024-09-23 | 143.18 | 143.90 | 142.60 | 143.09 | 135.96 | 39,152 |
| 2024-09-20 | 146.80 | 146.80 | 143.00 | 145.17 | 137.94 | 1,631,452 |
| 2024-09-19 | 145.35 | 147.85 | 145.35 | 147.65 | 140.30 | 264,372 |
| 2024-09-18 | 144.20 | 144.20 | 143.05 | 143.51 | 136.37 | 576,982 |
| 2024-09-17 | 144.05 | 145.25 | 143.95 | 145.08 | 137.86 | 1,673,753 |
| 2024-09-16 | 143.43 | 144.45 | 143.30 | 143.97 | 136.80 | 5,709,964 |
| 2024-09-13 | 143.80 | 144.30 | 143.80 | 144.18 | 137.00 | 31,595 |
| 2024-09-12 | 143.70 | 145.15 | 143.35 | 144.13 | 136.95 | 1,284,131 |
| 2024-09-11 | 142.48 | 143.85 | 142.10 | 143.17 | 136.04 | 77,982 |
| 2024-09-10 | 139.55 | 142.90 | 139.55 | 142.31 | 135.22 | 122,314 |
| 2024-09-09 | 139.40 | 140.10 | 138.75 | 139.15 | 132.22 | 954,517 |
| 2024-09-06 | 138.58 | 139.20 | 137.75 | 138.35 | 131.46 | 114,681 |
| 2024-09-05 | 137.43 | 138.80 | 137.20 | 138.80 | 131.89 | 55,308 |
| 2024-09-04 | 138.95 | 139.20 | 136.85 | 137.74 | 130.88 | 72,414 |
| 2024-09-03 | 141.18 | 141.30 | 139.40 | 140.70 | 133.69 | 73,469 |
| 2024-09-02 | 141.38 | 141.95 | 140.55 | 141.30 | 134.26 | 125,643 |
| 2024-08-30 | 140.15 | 142.56 | 140.15 | 140.50 | 133.50 | 165,734 |
| 2024-08-29 | 136.85 | 139.40 | 136.85 | 139.40 | 132.46 | 777,928 |
| 2024-08-28 | 137.20 | 137.20 | 136.35 | 136.91 | 130.10 | 75,756 |
| 2024-08-27 | 137.38 | 138.40 | 137.05 | 138.15 | 131.27 | 55,316 |
| 2024-08-23 | 137.33 | 138.25 | 137.00 | 138.10 | 131.22 | 180,059 |
| 2024-08-22 | 135.25 | 137.90 | 132.20 | 136.70 | 129.89 | 972,520 |
| 2024-08-21 | 139.38 | 140.45 | 139.00 | 139.78 | 132.81 | 92,833 |
| 2024-08-20 | 139.75 | 139.85 | 138.75 | 139.38 | 132.44 | 149,176 |
| 2024-08-19 | 138.15 | 140.10 | 137.55 | 139.39 | 132.45 | 134,480 |
| 2024-08-16 | 138.88 | 139.70 | 137.75 | 137.94 | 131.07 | 155,559 |
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.