Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 139.20 | 145.20 | 139.20 | 144.20 | 134.64 | 10,571 |
| 2024-02-26 | 141.00 | 141.60 | 139.20 | 139.20 | 129.97 | 3,560 |
| 2024-02-23 | 140.40 | 142.00 | 140.20 | 141.20 | 131.84 | 4,650 |
| 2024-02-22 | 142.80 | 144.20 | 140.40 | 140.40 | 131.09 | 3,343 |
| 2024-02-21 | 142.40 | 143.20 | 142.00 | 142.60 | 133.14 | 3,411 |
| 2024-02-20 | 141.20 | 143.20 | 141.20 | 141.80 | 132.40 | 4,562 |
| 2024-02-19 | 139.00 | 142.60 | 138.80 | 141.60 | 132.21 | 5,507 |
| 2024-02-16 | 138.40 | 141.00 | 138.40 | 139.40 | 130.16 | 4,777 |
| 2024-02-15 | 136.00 | 139.00 | 136.00 | 138.20 | 129.03 | 6,244 |
| 2024-02-14 | 136.80 | 137.60 | 135.40 | 136.00 | 126.98 | 4,069 |
| 2024-02-13 | 140.80 | 141.00 | 136.20 | 136.20 | 127.17 | 7,083 |
| 2024-02-12 | 139.00 | 141.00 | 139.00 | 141.00 | 131.65 | 9,189 |
| 2024-02-09 | 140.00 | 140.00 | 137.80 | 139.20 | 129.97 | 5,212 |
| 2024-02-08 | 142.00 | 142.20 | 138.80 | 139.80 | 130.53 | 6,011 |
| 2024-02-07 | 140.40 | 143.60 | 140.40 | 142.00 | 132.58 | 8,155 |
| 2024-02-06 | 139.20 | 141.00 | 139.00 | 140.80 | 131.46 | 17,612 |
| 2024-02-05 | 140.40 | 141.20 | 139.00 | 139.00 | 129.78 | 13,257 |
| 2024-02-02 | 140.00 | 142.20 | 140.00 | 140.40 | 131.09 | 6,726 |
| 2024-02-01 | 141.60 | 142.00 | 138.00 | 140.00 | 130.72 | 12,773 |
| 2024-01-31 | 142.00 | 143.00 | 140.60 | 142.00 | 132.58 | 8,295 |
| 2024-01-30 | 145.20 | 145.20 | 140.40 | 140.40 | 131.09 | 8,062 |
| 2024-01-29 | 139.00 | 145.00 | 137.20 | 144.80 | 135.20 | 11,916 |
| 2024-01-26 | 133.40 | 140.00 | 131.00 | 138.00 | 128.85 | 29,740 |
| 2024-01-25 | 140.00 | 140.80 | 128.40 | 135.00 | 126.05 | 58,990 |
| 2024-01-24 | 141.40 | 141.80 | 140.00 | 140.00 | 130.72 | 2,528 |
| 2024-01-23 | 139.80 | 141.00 | 139.00 | 140.20 | 130.90 | 4,779 |
| 2024-01-22 | 138.80 | 139.60 | 138.00 | 138.80 | 129.60 | 6,630 |
| 2024-01-19 | 140.60 | 140.60 | 138.00 | 138.40 | 129.22 | 4,601 |
| 2024-01-18 | 147.00 | 147.00 | 139.80 | 140.60 | 131.28 | 7,465 |
| 2024-01-17 | 140.20 | 141.40 | 139.60 | 139.80 | 130.53 | 6,761 |
| 2024-01-16 | 143.60 | 144.20 | 142.40 | 142.40 | 132.96 | 11,328 |
| 2024-01-15 | 146.20 | 146.80 | 144.20 | 144.20 | 134.64 | 4,128 |
| 2024-01-12 | 143.20 | 146.20 | 143.20 | 146.20 | 136.50 | 5,841 |
| 2024-01-11 | 145.80 | 145.80 | 143.00 | 143.00 | 133.52 | 11,809 |
| 2024-01-10 | 149.00 | 149.00 | 145.00 | 145.40 | 135.76 | 6,023 |
| 2024-01-09 | 151.40 | 151.40 | 148.40 | 149.40 | 139.49 | 3,975 |
| 2024-01-08 | 152.20 | 154.00 | 151.00 | 151.60 | 141.55 | 7,644 |
| 2024-01-05 | 152.40 | 152.40 | 151.40 | 152.00 | 141.92 | 1,162 |
| 2024-01-04 | 150.40 | 153.00 | 150.40 | 152.60 | 142.48 | 3,932 |
| 2024-01-03 | 152.20 | 153.00 | 150.40 | 150.40 | 140.43 | 8,425 |
| 2024-01-02 | 151.00 | 153.20 | 151.00 | 152.20 | 142.11 | 11,716 |
| 2023-12-29 | 151.60 | 151.80 | 149.80 | 149.80 | 139.87 | 9,855 |
| 2023-12-28 | 151.40 | 151.80 | 150.00 | 151.60 | 141.55 | 4,012 |
| 2023-12-27 | 152.40 | 152.60 | 150.60 | 151.40 | 141.36 | 9,297 |
| 2023-12-22 | 152.00 | 152.80 | 151.60 | 152.00 | 141.92 | 3,050 |
| 2023-12-21 | 153.80 | 153.80 | 151.60 | 152.00 | 141.92 | 2,334 |
| 2023-12-20 | 153.80 | 154.40 | 153.00 | 153.80 | 143.60 | 7,750 |
| 2023-12-19 | 153.00 | 155.20 | 151.80 | 153.40 | 143.23 | 5,912 |
| 2023-12-18 | 152.80 | 154.80 | 152.20 | 152.80 | 142.67 | 8,044 |
| 2023-12-15 | 150.80 | 153.80 | 150.80 | 152.80 | 142.67 | 25,764 |
| 2023-12-14 | 150.20 | 153.00 | 148.20 | 150.40 | 140.43 | 17,229 |
| 2023-12-13 | 151.40 | 152.60 | 150.00 | 151.00 | 140.99 | 13,592 |
| 2023-12-12 | 156.80 | 156.80 | 149.00 | 151.40 | 141.36 | 18,390 |
| 2023-12-11 | 155.20 | 158.40 | 155.20 | 156.80 | 146.40 | 43,266 |
| 2023-12-08 | 156.20 | 157.80 | 156.20 | 156.60 | 146.21 | 10,254 |
| 2023-12-07 | 154.60 | 156.20 | 152.80 | 156.00 | 145.65 | 5,056 |
| 2023-12-06 | 154.40 | 156.60 | 154.20 | 155.40 | 145.09 | 9,013 |
| 2023-12-05 | 155.80 | 155.80 | 154.00 | 154.40 | 144.16 | 3,906 |
| 2023-12-04 | 157.60 | 157.80 | 155.80 | 155.80 | 145.47 | 8,801 |
| 2023-12-01 | 158.00 | 159.60 | 157.00 | 157.40 | 146.96 | 3,708 |
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.