Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	149.20	149.20	144.20	146.60	136.88	10,087
2023-06-14	147.00	150.20	146.20	148.40	138.56	6,147
2023-06-13	147.60	149.00	146.60	147.00	137.25	17,319
2023-06-12	150.20	150.60	147.60	147.60	137.81	48,841
2023-06-09	150.00	150.40	148.60	150.00	140.05	34,015
2023-06-08	149.20	151.40	149.20	150.60	140.61	9,069
2023-06-07	150.80	150.80	148.80	149.60	139.68	26,102
2023-06-05	150.40	152.00	149.40	150.80	140.80	8,100
2023-06-02	146.40	150.20	146.40	150.20	140.24	21,867
2023-06-01	145.20	145.60	144.20	145.20	135.57	17,349
2023-05-31	145.20	146.60	143.60	144.40	134.82	18,416
2023-05-30	147.60	149.00	146.00	146.60	136.88	36,983
2023-05-29	148.20	148.80	146.60	147.60	137.81	7,008
2023-05-26	146.80	148.20	146.20	148.20	138.37	5,348
2023-05-25	149.00	149.00	145.00	145.40	135.76	20,076
2023-05-24	147.60	147.60	145.40	146.40	136.69	6,870
2023-05-23	145.00	150.20	145.00	148.20	138.37	15,147
2023-05-22	147.20	147.20	145.00	145.00	135.38	6,147
2023-05-19	145.60	148.20	145.00	147.20	137.44	33,690
2023-05-17	147.00	147.00	143.40	145.40	135.76	2,029
2023-05-16	145.40	146.80	144.20	144.80	135.20	7,131
2023-05-15	145.00	146.20	144.60	146.00	136.32	6,871
2023-05-12	146.00	146.40	144.60	145.00	135.38	4,283
2023-05-11	143.20	146.00	143.20	146.00	136.32	9,975
2023-05-10	143.60	145.20	142.20	142.60	133.14	8,017
2023-05-09	146.00	146.00	143.00	143.40	133.89	3,009
2023-05-08	147.00	147.00	144.00	145.60	135.94	6,983
2023-05-05	144.80	147.00	144.60	147.00	137.25	16,230
2023-05-04	145.60	145.80	143.80	144.80	135.20	9,027
2023-05-03	143.00	145.40	141.80	145.40	135.76	14,799
2023-05-02	148.20	154.80	140.80	142.60	133.14	18,729
2023-04-28	134.80	142.60	134.80	140.00	130.72	28,211
2023-04-27	131.20	132.40	130.60	132.20	123.43	10,869
2023-04-26	129.00	131.20	127.80	131.20	122.50	22,528
2023-04-25	130.60	131.80	128.80	129.40	120.82	20,736
2023-04-24	130.40	131.60	130.20	131.20	122.50	10,096
2023-04-21	131.00	131.80	130.00	130.00	121.38	8,842
2023-04-20	131.00	132.40	128.00	131.00	122.31	34,818
2023-04-19	132.00	132.20	131.00	132.20	123.43	5,530
2023-04-18	133.60	133.60	131.00	132.00	123.25	9,325
2023-04-17	132.80	134.20	132.80	133.60	124.74	8,876
2023-04-14	134.40	134.60	132.20	132.20	123.43	12,340
2023-04-13	133.80	135.00	132.60	133.60	124.74	10,155
2023-04-12	137.00	137.00	133.00	133.60	124.74	13,209
2023-04-11	134.00	137.00	134.00	137.00	127.91	10,543
2023-04-06	133.20	135.00	133.20	133.40	124.55	8,085
2023-04-05	136.00	136.00	132.60	133.20	124.37	10,695
2023-04-04	137.20	139.00	135.20	135.80	126.79	21,167
2023-04-03	138.00	138.20	135.60	137.20	128.10	28,814
2023-03-31	139.80	139.80	137.00	138.00	128.85	41,323
2023-03-30	137.00	140.80	136.80	140.80	129.13	13,604
2023-03-29	136.40	137.00	132.00	135.60	124.36	35,741
2023-03-28	137.00	138.00	135.40	136.40	125.09	24,587
2023-03-27	140.20	140.20	135.80	136.40	125.09	13,578
2023-03-24	138.00	138.00	134.60	136.20	124.91	10,493
2023-03-23	134.80	136.80	134.40	135.40	124.18	10,891
2023-03-22	141.20	141.20	134.80	135.60	124.36	6,107
2023-03-21	137.80	140.00	137.60	138.00	126.56	21,600
2023-03-20	137.60	137.80	133.20	136.80	125.46	23,985
2023-03-17	140.20	141.80	134.00	137.40	126.01	551,220

← NewerPage 15 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.