Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	143.60	144.60	141.00	142.40	130.60	19,408
2022-09-26	141.20	144.80	140.40	140.40	128.76	15,002
2022-09-23	145.20	151.80	141.20	141.20	129.50	8,136
2022-09-22	152.00	152.00	145.20	145.20	133.16	8,757
2022-09-21	149.40	155.00	148.40	155.00	142.15	6,751
2022-09-20	157.00	157.00	149.40	153.00	140.32	4,369
2022-09-19	156.80	157.00	148.80	157.00	143.99	3,976
2022-09-16	150.80	156.80	149.00	156.80	143.80	15,654
2022-09-15	151.00	154.40	150.60	150.80	138.30	25,934
2022-09-14	155.80	156.60	150.40	150.40	137.93	4,488
2022-09-13	161.00	163.40	155.60	155.60	142.70	30,058
2022-09-12	155.00	156.60	154.00	155.00	142.15	3,805
2022-09-09	152.60	156.80	152.60	154.80	141.97	3,966
2022-09-08	148.00	152.80	148.00	152.60	139.95	3,497
2022-09-07	150.60	152.00	148.00	148.00	135.73	2,755
2022-09-06	165.60	165.60	150.00	150.00	137.57	3,682
2022-09-05	152.20	156.20	150.20	151.80	139.22	9,877
2022-09-02	158.40	160.20	155.80	155.80	142.88	5,753
2022-09-01	161.00	162.20	156.20	158.40	145.27	6,437
2022-08-31	158.20	162.20	158.20	161.00	147.65	4,978
2022-08-30	158.40	162.20	157.60	159.80	146.55	3,541
2022-08-29	161.20	161.40	157.40	158.40	145.27	6,002
2022-08-26	163.00	164.40	160.00	161.20	147.84	3,015
2022-08-25	161.40	163.80	161.00	161.80	148.39	4,358
2022-08-24	167.00	167.00	161.60	161.60	148.20	10,685
2022-08-23	171.60	171.60	163.60	165.60	151.87	6,731
2022-08-22	170.00	171.00	161.40	166.00	152.24	13,298
2022-08-19	167.40	170.80	166.80	168.80	154.81	38,004
2022-08-18	163.20	175.00	163.20	167.40	153.52	10,564
2022-08-17	164.00	164.00	160.00	163.20	149.67	12,342
2022-08-16	158.60	162.60	157.40	161.00	147.65	14,871
2022-08-15	156.20	158.60	155.20	158.60	145.45	6,812
2022-08-12	154.80	156.20	153.20	156.20	143.25	6,013
2022-08-11	156.80	156.80	151.60	153.00	140.32	13,790
2022-08-10	149.40	156.80	149.40	156.80	143.80	7,912
2022-08-09	150.00	151.40	149.40	149.40	137.02	5,578
2022-08-08	147.40	152.20	147.40	150.00	137.57	8,077
2022-08-05	149.60	150.20	147.20	147.20	135.00	5,463
2022-08-04	146.40	149.40	146.40	149.40	137.02	7,640
2022-08-03	146.60	149.00	146.40	146.40	134.26	3,920
2022-08-02	147.40	148.20	145.20	146.40	134.26	8,723
2022-08-01	154.00	154.00	146.60	146.60	134.45	13,859
2022-07-29	148.00	150.80	148.00	149.80	137.38	5,469
2022-07-28	147.40	149.80	147.20	148.00	135.73	9,566
2022-07-27	150.00	150.00	145.40	147.20	135.00	10,326
2022-07-26	145.40	148.00	145.40	146.00	133.90	20,832
2022-07-25	148.40	148.40	144.60	145.20	133.16	13,098
2022-07-22	157.00	157.00	146.80	148.40	136.10	12,798
2022-07-21	154.80	156.20	153.20	155.40	142.52	7,885
2022-07-20	154.00	156.00	152.80	154.80	141.97	5,826
2022-07-19	152.20	154.40	152.00	154.00	141.23	7,814
2022-07-18	152.20	154.60	152.00	152.20	139.58	4,585
2022-07-15	149.00	152.20	146.60	152.20	139.58	11,441
2022-07-14	149.60	150.80	146.00	149.00	136.65	10,159
2022-07-13	159.80	159.80	149.60	149.60	137.20	12,776
2022-07-12	156.80	158.60	155.80	158.40	145.27	1,902
2022-07-11	156.60	156.80	153.80	156.80	143.80	6,931
2022-07-08	158.40	158.80	155.60	158.80	145.64	12,193
2022-07-07	153.00	158.40	153.00	158.40	145.27	5,860
2022-07-06	148.40	153.00	148.40	152.60	139.95	6,693

← NewerPage 18 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.