Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	124.50	125.50	123.50	125.50	125.50	27,245
2026-10-15	124.50	124.50	123.00	123.50	123.50	46,541
2026-10-14	124.00	126.00	124.00	124.50	124.50	71,938
2026-10-13	121.50	124.50	121.50	124.00	124.00	34,607
2026-10-12	119.50	123.00	119.50	121.50	121.50	25,046
2026-10-09	119.00	120.50	119.00	119.50	119.50	79,292
2026-10-08	119.00	119.00	117.50	117.50	117.50	37,735
2026-10-07	118.50	119.00	117.00	119.00	119.00	28,620
2026-10-06	118.00	119.50	118.00	119.00	119.00	117,833
2026-10-05	119.00	119.50	117.50	117.50	117.50	21,103
2026-10-02	120.00	120.50	119.00	119.00	119.00	46,473
2026-10-01	120.50	121.50	119.50	119.50	119.50	51,456
2026-09-30	123.00	123.50	121.00	121.00	121.00	64,308
2026-09-29	123.00	123.00	121.50	121.50	121.50	88,161
2026-09-28	123.50	125.00	121.50	122.00	122.00	32,678
2026-09-25	122.50	124.50	122.50	123.00	123.00	26,438
2026-09-24	124.00	124.50	122.00	122.50	122.50	27,911
2026-09-23	125.00	126.50	124.00	124.00	124.00	108,058
2026-09-22	122.50	125.00	122.50	125.00	125.00	116,182
2026-09-21	121.00	122.00	121.00	122.00	122.00	12,048
2026-09-18	121.00	122.50	120.00	120.00	120.00	17,575
2026-09-17	120.00	121.50	119.50	121.00	121.00	13,477
2026-09-16	120.00	120.00	119.00	119.50	119.50	13,947
2026-09-15	116.00	119.50	116.00	119.50	119.50	51,615
2026-09-14	117.00	117.50	116.00	116.50	116.50	6,394
2026-09-11	118.00	118.50	117.00	117.00	117.00	9,437
2026-09-10	119.00	119.00	117.00	117.00	117.00	10,805
2026-09-09	119.00	120.00	118.50	118.50	118.50	15,668
2026-09-08	117.50	119.50	117.00	118.50	118.50	20,866
2026-09-07	116.50	117.50	116.00	117.00	117.00	8,853
2026-09-04	115.00	116.50	115.00	116.50	116.50	8,309
2026-09-03	115.50	117.00	114.50	115.00	115.00	17,484
2026-09-02	116.50	116.50	115.00	115.50	115.50	8,941
2026-09-01	115.00	116.50	115.00	115.00	115.00	15,625
2026-08-31	114.50	115.00	114.00	114.50	114.50	7,188
2026-08-28	113.00	114.50	113.00	114.00	114.00	13,654
2026-08-27	112.50	113.00	111.50	113.00	113.00	12,624
2026-08-26	113.50	113.50	112.00	112.50	112.50	11,847
2026-08-25	112.50	113.50	112.00	112.00	112.00	10,989
2026-08-24	111.50	112.50	111.00	112.50	112.50	16,864
2026-08-21	110.50	111.50	110.00	111.50	111.50	8,322
2026-08-20	108.50	110.50	108.00	110.50	110.50	14,820
2026-08-19	108.50	109.00	107.50	108.00	108.00	8,039
2026-08-18	108.00	109.00	107.50	108.50	108.50	15,955
2026-08-17	109.00	109.00	107.50	108.00	108.00	11,473
2026-08-14	109.00	110.00	109.00	109.50	109.50	11,262
2026-08-13	109.50	110.50	109.00	109.00	109.00	7,840
2026-08-12	109.50	110.00	109.00	109.50	109.50	2,936
2026-08-11	111.00	112.00	109.50	109.50	109.50	6,514
2026-08-10	110.00	110.50	110.00	110.50	110.50	3,849
2026-08-07	110.50	111.00	109.50	110.50	110.50	6,612
2026-08-06	111.00	112.00	110.00	110.00	110.00	6,741
2026-08-05	112.00	112.00	109.00	109.00	109.00	15,183
2026-08-04	111.50	112.50	109.50	111.50	111.50	10,247
2026-08-03	108.50	112.00	108.50	111.00	111.00	7,167
2026-07-31	108.00	109.00	108.00	108.00	108.00	8,295
2026-07-30	109.00	110.50	108.00	108.00	108.00	8,484
2026-07-29	110.50	110.50	108.50	108.50	108.50	7,761
2026-07-28	108.00	110.50	108.00	109.50	109.50	11,115
2026-07-27	106.00	108.50	106.00	107.50	107.50	19,930

Page 1 of 21 · 1,259 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	3.2500 SEK
2020-04-01	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.