Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	139.40	140.40	137.80	140.20	128.58	24,074
2023-03-15	139.80	141.20	137.00	139.40	127.84	29,942
2023-03-14	140.40	141.80	139.80	139.80	128.21	44,804
2023-03-13	140.20	141.80	138.40	140.80	129.13	22,487
2023-03-10	143.60	144.00	140.00	140.80	129.13	35,258
2023-03-09	148.80	148.80	144.40	145.00	132.98	39,129
2023-03-08	146.00	148.40	145.00	147.60	135.36	34,560
2023-03-07	147.00	150.00	146.00	146.00	133.90	47,108
2023-03-06	149.20	150.00	146.60	147.00	134.81	13,982
2023-03-03	147.00	151.00	147.00	149.20	136.83	18,303
2023-03-02	149.00	149.00	145.80	146.80	134.63	16,602
2023-03-01	147.00	149.80	146.80	147.60	135.36	5,299
2023-02-28	145.60	147.00	145.00	147.00	134.81	6,765
2023-02-27	141.60	145.80	141.60	145.60	133.53	5,204
2023-02-24	144.40	145.80	143.20	144.00	132.06	68,068
2023-02-23	148.80	148.80	144.40	145.20	133.16	27,843
2023-02-22	145.40	149.40	145.40	148.80	136.47	37,192
2023-02-21	147.80	148.60	145.80	145.80	133.71	16,497
2023-02-20	148.40	149.40	147.00	147.80	135.55	17,713
2023-02-17	151.20	151.20	148.40	148.40	136.10	4,713
2023-02-16	151.00	152.80	149.60	151.20	138.67	3,139
2023-02-15	152.40	152.40	150.20	151.00	138.48	7,763
2023-02-14	148.80	153.80	148.80	152.20	139.58	5,789
2023-02-13	144.80	149.80	144.80	148.80	136.47	10,310
2023-02-10	149.20	149.20	144.60	144.60	132.61	9,878
2023-02-09	153.20	154.20	149.20	149.40	137.02	10,405
2023-02-08	153.80	155.80	153.20	153.20	140.50	7,353
2023-02-07	153.00	156.00	152.40	153.20	140.50	8,938
2023-02-06	157.20	157.20	152.60	152.80	140.13	21,191
2023-02-03	156.40	157.80	155.20	156.80	143.80	28,108
2023-02-02	151.00	157.00	150.40	157.00	143.99	18,445
2023-02-01	145.40	151.40	145.40	151.00	138.48	17,632
2023-01-31	143.00	147.40	142.40	145.40	133.35	7,611
2023-01-30	145.20	146.00	142.80	143.00	131.15	5,743
2023-01-27	146.80	148.00	143.80	145.20	133.16	7,348
2023-01-26	146.00	148.40	146.00	147.20	135.00	5,919
2023-01-25	150.60	150.60	145.20	146.20	134.08	8,886
2023-01-24	150.40	150.40	148.20	148.40	136.10	8,061
2023-01-23	150.60	150.60	146.60	149.80	137.38	8,605
2023-01-20	144.00	146.40	144.00	145.00	132.98	15,435
2023-01-19	146.40	148.20	144.00	144.40	132.43	11,320
2023-01-18	143.80	146.80	143.60	145.80	133.71	4,347
2023-01-17	146.00	147.40	143.20	143.40	131.51	27,234
2023-01-16	145.80	146.80	145.00	145.40	133.35	14,447
2023-01-13	147.00	147.20	145.20	145.60	133.53	10,275
2023-01-12	144.00	147.00	143.20	147.00	134.81	68,986
2023-01-11	144.60	145.20	141.40	143.80	131.88	11,149
2023-01-10	145.00	145.60	143.20	143.20	131.33	5,281
2023-01-09	142.60	145.60	142.60	145.60	133.53	16,752
2023-01-05	137.00	141.20	136.80	141.20	129.50	11,606
2023-01-04	136.20	138.40	135.60	137.00	125.64	6,169
2023-01-03	135.00	139.00	135.00	136.00	124.73	6,939
2023-01-02	133.80	135.80	133.80	135.00	123.81	3,173
2022-12-30	136.40	136.40	133.40	133.40	122.34	2,445
2022-12-29	136.80	136.80	135.00	135.40	124.18	7,978
2022-12-28	137.40	137.60	136.00	136.80	125.46	5,029
2022-12-27	139.80	139.80	136.20	136.60	125.28	2,616
2022-12-23	135.80	137.20	135.80	136.00	124.73	2,528
2022-12-22	138.00	138.00	134.60	134.80	123.63	3,564
2022-12-21	134.60	137.20	134.60	137.20	125.83	4,635

← NewerPage 16 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.