Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	158.00	159.60	157.00	157.40	146.96	3,708
2023-11-30	160.00	160.00	154.00	156.80	146.40	2,431
2023-11-29	158.40	160.00	158.40	160.00	149.39	4,015
2023-11-28	158.40	159.80	157.80	158.80	148.27	3,286
2023-11-27	158.60	158.60	157.60	158.40	147.90	12,168
2023-11-24	163.20	163.20	158.20	158.40	147.90	1,161
2023-11-23	158.20	159.20	157.80	158.60	148.08	9,301
2023-11-22	162.20	162.20	158.00	158.20	147.71	6,722
2023-11-21	160.40	162.80	160.40	161.60	150.88	11,964
2023-11-20	160.20	163.00	160.20	160.60	149.95	6,912
2023-11-17	159.00	162.80	159.00	161.40	150.70	3,644
2023-11-16	158.80	159.60	156.20	157.60	147.15	4,768
2023-11-15	158.80	160.20	158.20	158.60	148.08	2,707
2023-11-14	156.00	159.00	154.60	158.80	148.27	4,266
2023-11-13	155.60	156.40	154.40	155.60	145.28	2,993
2023-11-10	156.40	156.40	154.20	156.40	146.03	6,481
2023-11-09	160.00	160.00	156.20	157.00	146.59	3,032
2023-11-08	156.80	159.00	155.40	158.20	147.71	8,762
2023-11-07	157.00	157.60	156.60	156.80	146.40	3,493
2023-11-06	156.00	157.40	154.00	157.00	146.59	6,253
2023-11-03	155.00	155.80	154.40	155.80	145.47	1,630
2023-11-02	155.00	156.40	154.60	155.00	144.72	7,149
2023-11-01	153.00	154.60	152.80	153.40	143.23	1,729
2023-10-31	153.20	153.60	151.80	152.40	142.29	3,008
2023-10-30	155.00	155.00	152.20	152.60	142.48	6,246
2023-10-27	150.40	154.40	148.60	151.80	141.73	7,073
2023-10-26	148.40	150.00	147.80	149.00	139.12	3,780
2023-10-25	147.40	151.20	146.80	148.40	138.56	7,571
2023-10-24	144.80	148.40	144.20	147.80	138.00	6,151
2023-10-23	146.80	147.00	143.00	144.00	134.45	19,193
2023-10-20	152.80	152.80	146.40	146.40	136.69	3,988
2023-10-19	155.00	155.60	153.20	154.00	143.79	4,083
2023-10-18	160.40	160.40	155.00	155.40	145.09	10,871
2023-10-17	159.00	161.80	158.00	160.40	149.76	5,750
2023-10-16	158.60	160.80	158.60	159.60	149.02	6,483
2023-10-13	158.00	159.20	157.00	157.00	146.59	6,385
2023-10-12	160.80	162.60	158.80	159.20	148.64	14,874
2023-10-11	154.60	159.80	154.60	159.80	149.20	12,396
2023-10-10	153.80	156.60	153.60	154.60	144.35	9,784
2023-10-09	151.60	153.80	151.20	153.80	143.60	13,286
2023-10-06	149.80	152.20	149.20	152.20	142.11	17,663
2023-10-05	147.80	149.60	147.60	149.60	139.68	3,854
2023-10-04	144.00	148.80	143.80	147.80	138.00	3,405
2023-10-03	147.60	147.60	144.00	144.20	134.64	2,946
2023-10-02	150.40	152.00	147.00	147.80	138.00	5,720
2023-09-29	148.40	152.20	148.40	150.00	140.05	10,598
2023-09-28	144.20	147.80	143.60	147.80	138.00	4,623
2023-09-27	146.00	146.00	143.60	144.20	134.64	9,014
2023-09-26	146.00	146.60	145.40	145.60	135.94	3,500
2023-09-25	146.40	147.40	145.40	146.60	136.88	4,212
2023-09-22	150.00	150.00	145.40	146.80	137.06	7,958
2023-09-21	149.20	151.60	149.20	150.20	140.24	5,905
2023-09-20	148.00	150.00	147.60	149.40	139.49	7,631
2023-09-19	148.00	150.60	147.80	148.00	138.18	21,979
2023-09-18	146.20	150.00	146.20	148.60	138.75	6,209
2023-09-15	147.00	150.00	147.00	149.00	139.12	9,894
2023-09-14	142.60	146.00	142.60	145.00	135.38	2,526
2023-09-13	143.60	143.60	141.20	142.60	133.14	3,632
2023-09-12	143.40	145.00	142.20	142.20	132.77	5,712
2023-09-11	144.20	145.60	144.20	145.00	135.38	3,736

← NewerPage 13 of 22 · 1,261 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.