Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	135.00	135.60	133.20	134.60	123.44	10,480
2022-12-19	136.00	136.80	134.60	135.00	123.81	8,103
2022-12-16	135.80	136.40	134.20	136.00	124.73	33,975
2022-12-15	140.40	140.60	135.00	135.80	124.54	8,177
2022-12-14	141.60	142.00	137.60	140.40	128.76	6,705
2022-12-13	142.40	143.60	141.20	141.60	129.86	12,524
2022-12-12	146.00	146.00	141.40	142.40	130.60	8,233
2022-12-09	142.40	145.60	142.40	145.60	133.53	4,295
2022-12-08	141.20	142.80	139.60	142.40	130.60	10,644
2022-12-07	143.60	143.80	140.60	141.20	129.50	8,472
2022-12-06	145.80	146.60	143.00	143.00	131.15	20,906
2022-12-05	143.40	146.60	143.20	146.20	134.08	11,002
2022-12-02	141.80	144.40	141.80	143.20	131.33	12,915
2022-12-01	142.00	144.20	141.60	142.20	130.41	42,576
2022-11-30	143.00	144.00	140.40	140.80	129.13	7,323
2022-11-29	141.40	143.60	141.20	142.80	130.96	5,959
2022-11-28	141.00	141.60	140.60	141.40	129.68	8,673
2022-11-25	141.60	141.60	140.40	140.60	128.94	5,010
2022-11-24	140.60	141.80	140.00	141.60	129.86	1,757
2022-11-23	140.00	141.80	140.00	140.60	128.94	6,508
2022-11-22	140.00	142.00	140.00	140.00	128.39	4,020
2022-11-21	142.00	142.00	137.60	139.40	127.84	3,333
2022-11-18	139.80	142.40	138.80	139.20	127.66	4,325
2022-11-17	143.40	143.40	139.40	139.80	128.21	7,783
2022-11-16	138.00	142.00	138.00	141.00	129.31	7,436
2022-11-15	142.00	142.00	138.20	138.80	127.29	5,257
2022-11-14	140.80	141.20	139.60	139.80	128.21	3,494
2022-11-11	140.40	143.40	138.40	139.60	128.03	8,112
2022-11-10	139.80	140.60	135.00	140.00	128.39	10,892
2022-11-09	139.40	139.80	138.20	139.80	128.21	10,544
2022-11-08	137.00	139.80	137.00	139.60	128.03	4,802
2022-11-07	136.00	138.00	135.40	137.00	125.64	22,464
2022-11-04	134.60	136.80	133.80	136.80	125.46	5,387
2022-11-03	133.60	134.00	131.40	133.00	121.97	13,269
2022-11-02	135.00	135.20	132.40	134.00	122.89	15,674
2022-11-01	134.00	136.20	133.60	133.80	122.71	5,699
2022-10-31	133.00	136.00	133.00	133.20	122.16	13,859
2022-10-28	141.00	141.00	132.40	136.00	124.73	45,614
2022-10-27	148.00	148.00	141.20	142.00	130.23	8,963
2022-10-26	147.00	147.80	144.80	147.80	135.55	13,468
2022-10-25	144.20	147.20	142.40	146.80	134.63	4,093
2022-10-24	141.00	144.40	140.80	144.20	132.25	6,172
2022-10-21	145.00	145.00	135.60	141.00	129.31	8,504
2022-10-20	145.80	147.40	142.20	143.60	131.70	7,929
2022-10-19	149.00	149.00	145.80	145.80	133.71	5,202
2022-10-18	146.80	149.00	145.00	149.00	136.65	13,725
2022-10-17	148.00	149.00	145.40	146.80	134.63	13,903
2022-10-14	152.80	152.80	145.00	147.00	134.81	8,141
2022-10-13	146.60	146.60	140.40	145.20	133.16	5,632
2022-10-12	148.00	149.20	144.80	146.60	134.45	6,750
2022-10-11	144.00	147.80	144.00	147.00	134.81	8,034
2022-10-10	142.20	146.00	142.20	143.60	131.70	7,266
2022-10-07	146.00	146.60	141.00	141.00	129.31	4,952
2022-10-06	147.20	149.20	146.20	146.20	134.08	4,523
2022-10-05	151.00	151.40	146.20	146.20	134.08	3,476
2022-10-04	146.80	159.60	146.80	151.00	138.48	4,221
2022-10-03	143.60	147.00	141.00	146.80	134.63	16,546
2022-09-30	140.60	143.20	140.60	142.60	130.78	8,785
2022-09-29	142.20	142.20	138.40	140.00	128.39	6,779
2022-09-28	142.00	143.00	139.80	142.20	130.41	5,274

← NewerPage 17 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.