Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	143.60	146.00	143.60	143.60	134.08	7,645
2023-09-07	145.80	148.20	144.40	145.40	135.76	12,962
2023-09-06	145.80	147.80	144.40	147.80	138.00	8,430
2023-09-05	146.60	148.20	145.60	146.40	136.69	5,557
2023-09-04	147.00	148.00	146.20	147.00	137.25	17,408
2023-09-01	146.60	147.60	145.60	146.20	136.50	19,283
2023-08-31	145.00	146.80	145.00	146.60	136.88	14,217
2023-08-30	141.60	145.20	141.60	144.80	135.20	7,057
2023-08-29	140.40	143.00	140.40	141.60	132.21	10,395
2023-08-28	139.80	141.40	139.80	139.80	130.53	5,638
2023-08-25	138.60	141.40	138.40	139.80	130.53	2,051
2023-08-24	138.40	141.20	138.40	139.00	129.78	1,513
2023-08-23	138.80	139.60	138.60	138.60	129.41	4,081
2023-08-22	137.60	139.80	137.60	139.00	129.78	5,658
2023-08-21	135.60	140.00	135.60	137.40	128.29	2,669
2023-08-18	136.60	137.20	135.20	136.60	127.54	6,149
2023-08-17	135.00	139.40	135.00	136.80	127.73	7,215
2023-08-16	134.80	136.20	134.80	135.40	126.42	1,277
2023-08-15	133.80	136.00	133.60	134.80	125.86	4,199
2023-08-14	134.80	136.20	133.80	133.80	124.93	1,729
2023-08-11	137.80	138.00	134.80	134.80	125.86	3,249
2023-08-10	137.00	138.40	137.00	137.60	128.47	5,660
2023-08-09	136.40	138.00	136.40	136.40	127.35	1,391
2023-08-08	138.00	138.00	135.60	135.60	126.61	11,126
2023-08-07	137.80	138.40	137.00	138.20	129.03	19,456
2023-08-04	136.80	138.60	136.80	138.00	128.85	4,316
2023-08-03	136.80	137.00	135.60	135.60	126.61	4,017
2023-08-02	139.20	139.20	136.80	136.80	127.73	7,391
2023-08-01	139.60	140.60	139.20	139.20	129.97	4,404
2023-07-31	139.40	140.20	139.00	139.60	130.34	5,641
2023-07-28	140.20	141.20	139.20	139.40	130.16	5,423
2023-07-27	139.40	142.60	139.40	141.20	131.84	4,333
2023-07-26	138.80	140.00	138.00	139.20	129.97	5,473
2023-07-25	133.20	139.20	132.60	138.60	129.41	11,350
2023-07-24	134.00	134.60	131.00	133.20	124.37	15,836
2023-07-21	140.80	140.80	131.60	134.00	125.11	25,904
2023-07-20	143.00	144.40	142.40	143.20	133.70	2,084
2023-07-19	144.60	144.60	143.00	143.00	133.52	8,423
2023-07-18	141.40	143.60	141.40	143.60	134.08	6,157
2023-07-17	142.80	143.60	141.60	142.20	132.77	3,412
2023-07-14	144.00	144.40	142.80	143.80	134.26	2,853
2023-07-13	144.20	145.60	144.00	144.00	134.45	5,026
2023-07-12	143.60	144.20	140.20	144.20	134.64	6,968
2023-07-11	140.40	142.00	140.20	141.80	132.40	72,444
2023-07-10	140.00	141.00	139.60	140.40	131.09	15,311
2023-07-07	139.80	141.40	139.80	141.40	132.02	8,036
2023-07-06	143.00	143.60	139.60	139.80	130.53	3,966
2023-07-05	141.80	143.00	141.60	142.60	133.14	4,642
2023-07-04	140.00	142.40	139.20	142.40	132.96	11,054
2023-07-03	137.80	140.80	137.80	140.00	130.72	7,170
2023-06-30	136.60	138.80	136.60	137.80	128.66	10,885
2023-06-29	137.20	138.20	136.00	136.00	126.98	13,196
2023-06-28	137.80	138.80	137.40	137.40	128.29	10,981
2023-06-27	139.20	139.80	136.80	137.40	128.29	6,167
2023-06-26	139.20	139.20	135.80	138.60	129.41	11,457
2023-06-22	139.00	140.40	138.60	139.20	129.97	18,777
2023-06-21	143.00	143.00	139.40	140.20	130.90	8,824
2023-06-20	141.00	143.20	140.20	143.00	133.52	5,713
2023-06-19	143.60	143.80	141.00	141.00	131.65	8,094
2023-06-16	147.20	147.20	141.20	144.40	134.82	13,974

← NewerPage 14 of 21 · 1,257 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.