Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	152.00	153.80	147.80	147.80	135.55	13,578
2022-07-04	152.00	154.60	152.00	152.00	139.40	10,163
2022-07-01	152.20	153.40	149.80	149.80	137.38	15,998
2022-06-30	158.60	158.60	152.20	152.20	139.58	25,269
2022-06-29	156.80	160.20	156.80	160.20	146.92	4,130
2022-06-28	157.60	160.20	156.80	156.80	143.80	8,802
2022-06-27	156.20	158.40	154.00	157.60	144.54	18,871
2022-06-23	155.60	156.60	153.80	154.00	141.23	4,576
2022-06-22	158.40	158.40	155.20	155.60	142.70	3,039
2022-06-21	158.80	161.80	158.40	158.40	145.27	8,050
2022-06-20	156.20	160.20	155.60	158.80	145.64	16,365
2022-06-17	159.80	160.60	155.00	155.00	142.15	39,809
2022-06-16	166.00	166.00	158.80	159.80	146.55	6,005
2022-06-15	162.20	165.40	161.20	162.60	149.12	5,935
2022-06-14	169.40	170.40	159.80	161.20	147.84	10,256
2022-06-13	166.60	170.00	165.40	169.40	155.36	12,620
2022-06-10	173.00	173.00	166.20	166.60	152.79	16,677
2022-06-09	176.00	176.20	169.40	172.00	157.74	11,346
2022-06-08	182.80	182.80	176.60	178.60	163.79	7,272
2022-06-07	177.40	184.00	177.40	182.00	166.91	12,796
2022-06-03	179.20	180.20	176.60	176.80	162.14	6,624
2022-06-02	175.80	179.40	175.80	178.60	163.79	5,508
2022-06-01	178.20	180.60	174.00	175.80	161.23	17,386
2022-05-31	183.60	184.40	175.60	178.00	163.24	13,894
2022-05-30	182.00	186.80	182.00	183.60	168.38	5,376
2022-05-27	182.60	188.80	179.80	182.00	166.91	15,744
2022-05-25	181.80	185.00	181.40	182.00	166.91	4,144
2022-05-24	179.80	182.80	179.80	182.60	167.46	8,369
2022-05-23	178.20	188.60	177.80	179.80	164.90	5,421
2022-05-20	178.40	181.40	177.20	177.80	163.06	14,583
2022-05-19	178.00	179.40	176.00	178.40	163.61	10,657
2022-05-18	181.00	181.40	177.80	178.00	163.24	7,788
2022-05-17	177.40	182.80	177.40	181.00	166.00	7,670
2022-05-16	175.00	179.60	175.00	177.20	162.51	16,243
2022-05-13	175.80	177.80	174.40	174.40	159.94	15,985
2022-05-12	181.20	181.20	174.80	177.20	162.51	6,611
2022-05-11	176.40	182.20	176.40	181.20	166.18	13,616
2022-05-10	177.00	180.40	176.40	176.40	161.78	20,543
2022-05-09	180.20	180.60	176.40	176.40	161.78	20,784
2022-05-06	184.00	185.40	178.00	181.60	166.55	25,316
2022-05-05	187.20	189.80	183.80	183.80	168.56	8,060
2022-05-04	192.00	192.00	187.00	187.00	171.50	4,124
2022-05-03	191.00	192.40	187.00	188.40	172.78	16,414
2022-05-02	192.00	193.40	179.00	189.60	173.88	14,552
2022-04-29	186.40	194.00	186.40	193.80	177.73	9,744
2022-04-28	190.00	193.20	185.80	186.40	170.95	28,691
2022-04-27	182.00	190.40	182.00	189.80	174.07	10,261
2022-04-26	186.80	189.60	183.60	183.60	168.38	5,176
2022-04-25	192.60	192.60	186.00	186.00	170.58	9,988
2022-04-22	197.00	197.40	191.40	192.80	176.82	30,200
2022-04-21	199.40	199.40	196.00	196.00	179.75	13,510
2022-04-20	200.00	201.50	198.80	199.20	182.69	14,010
2022-04-19	201.50	202.50	198.40	199.00	182.50	37,351
2022-04-14	197.60	204.00	197.60	201.50	184.80	10,958
2022-04-13	192.60	198.60	192.60	197.40	181.04	15,493
2022-04-12	194.00	194.00	190.40	192.60	176.63	3,106
2022-04-11	193.40	195.80	193.00	194.00	177.92	14,347
2022-04-08	193.40	195.60	191.40	193.40	177.37	18,224
2022-04-07	191.20	198.20	190.80	193.40	177.37	30,955
2022-04-06	192.00	193.80	189.20	191.20	175.35	9,201

← NewerPage 19 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.