Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 160.80 | 161.40 | 159.20 | 159.20 | 151.21 | 7,843 |
| 2024-05-27 | 159.80 | 160.60 | 159.00 | 160.60 | 152.54 | 5,957 |
| 2024-05-24 | 158.00 | 161.80 | 158.00 | 159.80 | 151.78 | 21,193 |
| 2024-05-23 | 165.40 | 165.40 | 162.00 | 162.00 | 153.87 | 7,424 |
| 2024-05-22 | 169.60 | 169.60 | 165.40 | 165.40 | 157.10 | 5,083 |
| 2024-05-21 | 168.60 | 170.00 | 168.20 | 169.60 | 161.09 | 6,176 |
| 2024-05-20 | 167.60 | 168.80 | 167.00 | 168.60 | 160.14 | 34,407 |
| 2024-05-17 | 166.40 | 174.20 | 165.00 | 174.20 | 165.46 | 935 |
| 2024-05-16 | 168.40 | 168.40 | 166.00 | 166.80 | 158.43 | 2,163 |
| 2024-05-15 | 170.80 | 172.00 | 168.40 | 168.40 | 159.95 | 20,303 |
| 2024-05-14 | 165.20 | 171.80 | 165.00 | 171.80 | 163.18 | 7,876 |
| 2024-05-13 | 165.60 | 166.20 | 164.40 | 165.40 | 157.10 | 11,354 |
| 2024-05-10 | 163.00 | 166.80 | 163.00 | 165.00 | 156.72 | 5,832 |
| 2024-05-08 | 165.00 | 166.20 | 164.00 | 164.20 | 155.96 | 1,436 |
| 2024-05-07 | 163.20 | 165.00 | 162.80 | 165.00 | 156.72 | 1,751 |
| 2024-05-06 | 162.40 | 163.00 | 162.00 | 162.00 | 153.87 | 4,798 |
| 2024-05-03 | 164.20 | 165.00 | 162.40 | 163.60 | 155.39 | 2,044 |
| 2024-05-02 | 162.60 | 164.40 | 162.40 | 163.20 | 155.01 | 12,545 |
| 2024-04-30 | 162.00 | 162.00 | 159.60 | 160.60 | 152.54 | 1,107 |
| 2024-04-29 | 160.60 | 161.80 | 158.80 | 161.60 | 153.49 | 9,654 |
| 2024-04-26 | 156.80 | 161.00 | 153.80 | 160.80 | 152.73 | 10,404 |
| 2024-04-25 | 155.00 | 159.20 | 154.80 | 159.20 | 151.21 | 4,250 |
| 2024-04-24 | 155.40 | 156.40 | 154.40 | 155.00 | 147.22 | 2,448 |
| 2024-04-23 | 156.00 | 156.00 | 154.80 | 155.40 | 147.60 | 7,433 |
| 2024-04-22 | 153.80 | 156.20 | 153.80 | 156.00 | 148.17 | 6,128 |
| 2024-04-19 | 152.00 | 153.80 | 151.20 | 153.80 | 146.08 | 3,477 |
| 2024-04-18 | 151.80 | 152.20 | 150.80 | 152.20 | 144.56 | 2,520 |
| 2024-04-17 | 155.00 | 155.00 | 148.80 | 151.60 | 143.99 | 7,533 |
| 2024-04-16 | 155.20 | 155.40 | 153.20 | 155.00 | 147.22 | 5,201 |
| 2024-04-15 | 156.60 | 156.60 | 155.20 | 155.20 | 147.41 | 1,967 |
| 2024-04-12 | 157.00 | 159.60 | 155.20 | 155.20 | 147.41 | 15,778 |
| 2024-04-11 | 159.00 | 159.80 | 157.20 | 158.00 | 150.07 | 1,229 |
| 2024-04-10 | 160.00 | 160.40 | 158.00 | 158.20 | 150.26 | 1,629 |
| 2024-04-09 | 158.60 | 160.00 | 157.80 | 159.00 | 151.02 | 3,182 |
| 2024-04-08 | 158.80 | 159.20 | 157.20 | 158.20 | 150.26 | 1,955 |
| 2024-04-05 | 157.80 | 159.60 | 157.20 | 158.80 | 150.83 | 4,969 |
| 2024-04-04 | 160.60 | 161.80 | 156.60 | 159.00 | 151.02 | 8,722 |
| 2024-04-03 | 160.40 | 162.80 | 160.40 | 160.40 | 152.35 | 4,522 |
| 2024-04-02 | 164.40 | 167.20 | 160.00 | 160.00 | 151.97 | 10,103 |
| 2024-03-28 | 163.40 | 164.20 | 162.80 | 164.20 | 155.96 | 954 |
| 2024-03-27 | 164.80 | 167.00 | 159.80 | 162.60 | 154.44 | 7,274 |
| 2024-03-26 | 159.60 | 165.20 | 159.60 | 165.00 | 156.72 | 37,103 |
| 2024-03-25 | 161.80 | 161.80 | 159.60 | 160.00 | 151.97 | 3,771 |
| 2024-03-22 | 161.00 | 163.00 | 159.00 | 162.00 | 151.26 | 11,260 |
| 2024-03-21 | 157.20 | 163.00 | 157.00 | 163.00 | 152.19 | 9,834 |
| 2024-03-20 | 153.00 | 156.60 | 153.00 | 156.00 | 145.65 | 7,377 |
| 2024-03-19 | 151.00 | 153.60 | 150.80 | 153.60 | 143.41 | 1,545 |
| 2024-03-18 | 152.20 | 153.00 | 151.00 | 151.00 | 140.99 | 5,464 |
| 2024-03-15 | 151.40 | 154.20 | 151.40 | 152.20 | 142.11 | 3,630 |
| 2024-03-14 | 152.20 | 156.00 | 151.40 | 151.40 | 141.36 | 4,918 |
| 2024-03-13 | 149.00 | 152.40 | 148.00 | 152.40 | 142.29 | 7,464 |
| 2024-03-12 | 146.40 | 149.60 | 146.40 | 149.20 | 139.31 | 5,580 |
| 2024-03-11 | 143.20 | 146.40 | 143.20 | 146.20 | 136.50 | 8,219 |
| 2024-03-08 | 144.40 | 145.60 | 143.00 | 144.60 | 135.01 | 6,342 |
| 2024-03-07 | 140.00 | 145.60 | 139.60 | 144.40 | 134.82 | 5,549 |
| 2024-03-06 | 142.40 | 144.00 | 142.00 | 142.00 | 132.58 | 16,329 |
| 2024-03-05 | 144.20 | 144.20 | 141.00 | 142.60 | 133.14 | 10,992 |
| 2024-03-04 | 146.20 | 147.40 | 141.60 | 143.00 | 133.52 | 8,923 |
| 2024-03-01 | 146.20 | 147.60 | 146.00 | 146.20 | 136.50 | 2,859 |
| 2024-02-29 | 146.40 | 147.00 | 145.80 | 146.20 | 136.50 | 1,516 |
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.