Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 139.40 | 140.20 | 139.00 | 139.60 | 132.59 | 3,239 |
| 2024-08-20 | 139.80 | 139.80 | 138.60 | 139.20 | 132.21 | 4,109 |
| 2024-08-19 | 138.20 | 139.80 | 137.80 | 139.80 | 132.78 | 6,968 |
| 2024-08-16 | 139.20 | 139.40 | 137.80 | 138.20 | 131.26 | 6,809 |
| 2024-08-15 | 138.40 | 140.40 | 138.20 | 138.20 | 131.26 | 4,606 |
| 2024-08-14 | 137.20 | 137.40 | 136.20 | 136.80 | 129.93 | 1,770 |
| 2024-08-13 | 137.20 | 137.40 | 135.80 | 137.20 | 130.31 | 11,006 |
| 2024-08-12 | 136.60 | 140.80 | 136.20 | 140.80 | 133.73 | 16,028 |
| 2024-08-09 | 137.20 | 137.60 | 135.60 | 136.60 | 129.74 | 7,489 |
| 2024-08-08 | 136.20 | 137.00 | 135.00 | 137.00 | 130.12 | 7,803 |
| 2024-08-07 | 137.40 | 140.40 | 136.80 | 140.40 | 133.35 | 12,726 |
| 2024-08-06 | 137.60 | 139.80 | 136.00 | 137.20 | 130.31 | 4,985 |
| 2024-08-05 | 136.20 | 140.00 | 135.00 | 137.60 | 130.69 | 7,864 |
| 2024-08-02 | 141.40 | 143.60 | 139.00 | 143.60 | 136.39 | 9,501 |
| 2024-08-01 | 147.00 | 147.00 | 142.40 | 142.40 | 135.25 | 7,878 |
| 2024-07-31 | 146.00 | 148.00 | 146.00 | 147.00 | 139.62 | 4,810 |
| 2024-07-30 | 146.60 | 146.60 | 144.20 | 144.80 | 137.53 | 5,682 |
| 2024-07-29 | 144.20 | 147.80 | 144.20 | 146.00 | 138.67 | 15,395 |
| 2024-07-26 | 152.60 | 152.60 | 142.40 | 144.00 | 136.77 | 32,589 |
| 2024-07-25 | 152.60 | 152.60 | 148.80 | 152.60 | 144.94 | 4,685 |
| 2024-07-24 | 151.60 | 151.60 | 149.00 | 150.20 | 142.66 | 3,413 |
| 2024-07-23 | 155.40 | 155.40 | 151.60 | 151.80 | 144.18 | 4,029 |
| 2024-07-22 | 152.60 | 155.60 | 152.60 | 155.40 | 147.60 | 2,484 |
| 2024-07-19 | 154.00 | 154.00 | 152.20 | 152.80 | 145.13 | 682 |
| 2024-07-18 | 150.00 | 154.80 | 150.00 | 154.40 | 146.65 | 13,529 |
| 2024-07-17 | 154.20 | 154.20 | 151.60 | 153.40 | 145.70 | 2,063 |
| 2024-07-16 | 152.20 | 154.80 | 151.60 | 153.60 | 145.89 | 1,360 |
| 2024-07-15 | 154.80 | 155.80 | 152.20 | 152.20 | 144.56 | 6,792 |
| 2024-07-12 | 152.20 | 156.80 | 152.20 | 156.80 | 148.93 | 7,706 |
| 2024-07-11 | 152.80 | 153.60 | 149.60 | 151.00 | 143.42 | 16,982 |
| 2024-07-10 | 152.80 | 153.60 | 151.80 | 152.40 | 144.75 | 26,226 |
| 2024-07-09 | 151.60 | 153.20 | 151.60 | 152.40 | 144.75 | 2,552 |
| 2024-07-08 | 150.00 | 151.80 | 150.00 | 151.80 | 144.18 | 4,229 |
| 2024-07-05 | 155.00 | 155.00 | 151.00 | 153.40 | 145.70 | 3,009 |
| 2024-07-04 | 152.80 | 155.00 | 152.80 | 155.00 | 147.22 | 2,334 |
| 2024-07-03 | 153.40 | 154.60 | 152.60 | 152.80 | 145.13 | 1,411 |
| 2024-07-02 | 156.00 | 156.00 | 152.80 | 153.40 | 145.70 | 4,596 |
| 2024-07-01 | 157.20 | 157.80 | 155.40 | 156.80 | 148.93 | 9,988 |
| 2024-06-28 | 155.60 | 157.20 | 155.40 | 157.20 | 149.31 | 10,240 |
| 2024-06-27 | 154.00 | 155.40 | 153.40 | 155.00 | 147.22 | 3,619 |
| 2024-06-26 | 154.60 | 156.40 | 153.40 | 153.80 | 146.08 | 2,933 |
| 2024-06-25 | 156.40 | 156.60 | 154.00 | 154.00 | 146.27 | 3,130 |
| 2024-06-24 | 155.80 | 157.00 | 155.20 | 156.80 | 148.93 | 3,799 |
| 2024-06-20 | 154.40 | 156.60 | 154.40 | 155.80 | 147.98 | 2,944 |
| 2024-06-19 | 154.00 | 155.60 | 154.00 | 155.00 | 147.22 | 4,066 |
| 2024-06-18 | 155.40 | 155.80 | 153.20 | 154.00 | 146.27 | 13,493 |
| 2024-06-17 | 155.60 | 155.60 | 153.00 | 154.60 | 146.84 | 4,450 |
| 2024-06-14 | 155.20 | 157.20 | 153.80 | 155.00 | 147.22 | 4,885 |
| 2024-06-13 | 153.80 | 156.20 | 153.40 | 155.00 | 147.22 | 1,735 |
| 2024-06-12 | 153.40 | 155.40 | 153.40 | 154.60 | 146.84 | 2,457 |
| 2024-06-11 | 156.20 | 156.20 | 152.60 | 153.20 | 145.51 | 7,091 |
| 2024-06-10 | 155.00 | 156.20 | 155.00 | 156.20 | 148.36 | 2,106 |
| 2024-06-07 | 156.80 | 157.40 | 155.60 | 156.80 | 148.93 | 8,856 |
| 2024-06-05 | 159.20 | 159.60 | 156.00 | 156.80 | 148.93 | 5,158 |
| 2024-06-04 | 160.00 | 160.20 | 157.60 | 159.20 | 151.21 | 6,020 |
| 2024-06-03 | 163.00 | 164.00 | 159.00 | 159.40 | 151.40 | 29,644 |
| 2024-05-31 | 155.80 | 163.00 | 155.80 | 163.00 | 154.82 | 65,719 |
| 2024-05-30 | 157.60 | 158.80 | 156.60 | 158.80 | 150.83 | 3,628 |
| 2024-05-29 | 162.00 | 162.00 | 157.20 | 157.60 | 149.69 | 3,949 |
| 2024-05-28 | 160.80 | 161.40 | 159.20 | 159.20 | 151.21 | 7,843 |
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.