Svenska Cellulosa SCA AB B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	123.78	125.05	120.45	125.05	125.05	26
2026-10-15	124.28	124.28	123.35	124.00	124.00	20,659
2026-10-14	124.98	126.05	124.30	124.95	124.95	62,863
2026-10-13	122.78	124.63	122.63	124.50	124.50	1,601,605
2026-10-12	121.05	122.85	121.05	122.00	122.00	57,205
2026-10-09	119.53	120.68	119.35	119.53	119.53	236,132
2026-10-08	119.05	119.58	118.15	119.05	119.05	4,026,235
2026-10-07	118.50	118.90	117.55	118.50	118.50	23,763
2026-10-06	118.30	119.58	118.05	119.10	119.10	13,841
2026-10-05	119.33	119.60	118.35	118.40	118.40	25,162
2026-10-02	120.13	120.15	119.30	120.08	120.08	16,411
2026-10-01	119.90	121.50	119.40	119.95	119.95	65,136
2026-09-30	122.80	123.30	121.13	121.45	121.45	78,474
2026-09-29	122.38	122.80	122.10	122.25	122.25	5,068,740
2026-09-28	123.83	123.95	121.95	122.65	122.65	350,087
2026-09-25	123.33	124.20	123.13	123.33	123.33	151,580
2026-09-24	124.15	124.15	122.55	122.83	122.83	5,181
2026-09-23	125.75	126.60	124.15	124.40	124.40	170,230
2026-09-22	123.00	124.90	122.00	124.75	124.75	995,655
2026-09-21	120.75	122.00	120.65	121.95	121.95	122,864
2026-09-18	120.35	122.05	120.20	120.45	120.45	108,432
2026-09-17	120.40	121.30	119.60	120.40	120.40	310,451
2026-09-16	119.38	119.90	118.90	119.38	119.38	90,483
2026-09-15	116.48	119.85	116.25	119.05	119.05	317,178
2026-09-14	116.33	117.20	116.10	116.45	116.45	58,014
2026-09-11	117.40	117.70	116.50	117.65	117.65	255,845
2026-09-10	117.50	118.20	116.55	117.50	117.50	134,710
2026-09-09	117.85	119.08	117.65	117.80	117.80	445,536
2026-09-08	116.18	118.73	116.05	118.25	118.25	1,148,788
2026-09-07	115.83	116.83	115.45	115.84	115.84	92,589
2026-09-04	114.33	116.00	113.50	115.13	115.13	102,179
2026-09-03	115.28	116.03	113.95	113.95	113.95	162,478
2026-09-02	114.88	115.70	114.10	114.88	114.88	146,262
2026-09-01	114.75	116.15	114.10	114.95	114.95	1,653,159
2026-08-28	113.10	114.33	113.00	114.33	114.33	101,547
2026-08-27	111.65	112.75	111.10	111.65	111.65	81,278
2026-08-26	112.33	112.45	111.55	111.95	111.95	32,497
2026-08-25	112.68	113.20	112.00	112.00	112.00	149,245
2026-08-24	111.00	112.60	111.00	112.25	112.25	215,699
2026-08-21	109.60	111.18	109.40	110.78	110.78	148,235
2026-08-20	107.95	109.45	107.95	108.85	108.85	58,192
2026-08-19	107.43	107.95	106.95	107.43	107.43	67,231
2026-08-18	107.15	108.25	107.15	107.65	107.65	81,616
2026-08-17	108.10	108.10	107.13	107.40	107.40	16,471
2026-08-14	109.15	109.65	108.30	109.15	109.15	24,380
2026-08-13	109.23	109.90	109.15	109.23	109.23	36,494
2026-08-12	109.20	109.90	108.73	109.20	109.20	19,045
2026-08-11	110.55	110.55	109.28	109.57	109.57	62,272
2026-08-10	110.45	110.60	109.75	110.60	110.60	30,309
2026-08-07	109.65	110.55	109.55	109.93	109.93	35,920
2026-08-06	109.83	112.00	109.73	110.35	110.35	46,004
2026-08-05	111.15	111.15	108.98	108.98	108.98	84,735
2026-08-04	110.88	112.35	110.20	111.04	111.04	146,162
2026-08-03	108.35	111.55	108.35	110.65	110.65	270,048
2026-07-31	108.20	108.80	107.33	108.20	108.20	237,798
2026-07-30	108.83	110.10	108.15	108.20	108.20	1,744,704
2026-07-29	110.10	110.20	108.55	108.65	108.65	47,508
2026-07-28	108.68	110.05	108.25	109.80	109.80	63,323
2026-07-27	106.65	107.90	106.65	107.80	107.80	113,569
2026-07-24	102.83	105.60	102.75	105.03	105.03	2,002,731

Page 1 of 2 · 64 trading daysOlder →

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.