Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	192.00	193.80	189.20	191.20	175.35	9,201
2022-04-05	184.80	189.40	182.60	189.00	173.33	11,232
2022-04-04	183.60	184.20	181.20	182.60	167.46	10,280
2022-04-01	182.40	184.60	179.60	183.60	168.38	15,889
2022-03-31	181.80	184.60	181.20	182.40	164.30	18,053
2022-03-30	179.80	181.40	178.40	181.40	163.40	13,674
2022-03-29	189.20	189.20	178.80	178.80	161.06	24,155
2022-03-28	185.00	185.80	181.80	185.00	166.64	7,412
2022-03-25	181.00	183.00	180.40	182.00	163.94	15,737
2022-03-24	178.00	181.60	178.00	181.00	163.04	10,805
2022-03-23	178.60	181.00	176.80	178.00	160.34	7,106
2022-03-22	178.60	181.40	177.60	179.80	161.96	8,115
2022-03-21	176.20	179.20	176.20	178.60	160.88	17,418
2022-03-18	178.20	180.20	176.00	176.00	158.53	57,189
2022-03-17	186.00	186.20	177.60	177.60	159.98	12,889
2022-03-16	175.80	181.00	175.80	181.00	163.04	17,104
2022-03-15	176.40	177.20	173.00	174.60	157.27	15,356
2022-03-14	171.60	177.00	171.60	176.40	158.89	29,496
2022-03-11	167.00	173.40	167.00	170.60	153.67	11,989
2022-03-10	165.00	168.00	158.60	166.60	150.07	12,247
2022-03-09	155.20	160.00	155.20	159.00	143.22	6,015
2022-03-08	155.00	156.20	152.80	153.80	138.54	6,364
2022-03-07	154.00	159.20	151.20	155.60	140.16	32,183
2022-03-04	158.20	158.20	153.20	156.40	140.88	6,075
2022-03-03	160.80	161.20	157.60	158.20	142.50	8,668
2022-03-02	154.80	162.20	153.40	160.80	144.84	9,796
2022-03-01	156.00	156.20	153.80	154.80	139.44	6,121
2022-02-28	162.60	162.60	155.00	155.00	139.62	5,816
2022-02-25	155.00	162.80	154.80	162.80	146.64	14,141
2022-02-24	157.80	159.60	154.40	154.60	139.26	20,842
2022-02-23	159.20	162.60	159.20	162.00	145.92	25,843
2022-02-22	158.60	161.60	158.60	159.00	143.22	12,152
2022-02-21	163.80	164.40	161.40	163.80	147.54	23,701
2022-02-18	163.00	164.20	159.80	163.80	147.54	10,856
2022-02-17	164.00	165.40	163.20	163.20	147.00	15,570
2022-02-16	164.60	165.40	162.60	165.00	148.63	11,192
2022-02-15	161.60	165.40	161.20	165.40	148.99	13,395
2022-02-14	160.80	162.80	160.20	162.40	146.28	17,864
2022-02-11	163.20	164.40	161.60	164.00	147.73	9,899
2022-02-10	164.80	165.40	163.20	164.80	148.45	7,351
2022-02-09	162.80	165.80	162.80	163.60	147.36	8,498
2022-02-08	158.80	163.20	158.80	162.80	146.64	5,129
2022-02-07	160.80	161.80	158.80	158.80	143.04	25,195
2022-02-04	161.20	162.80	160.00	160.60	144.66	10,028
2022-02-03	163.40	163.60	160.60	160.80	144.84	8,919
2022-02-02	165.00	165.40	162.40	163.40	147.18	9,096
2022-02-01	162.00	166.00	162.00	165.00	148.63	14,988
2022-01-31	162.20	164.80	160.40	161.00	145.02	12,820
2022-01-28	163.80	170.80	158.60	162.20	146.10	43,418
2022-01-27	161.80	164.00	157.60	164.00	147.73	13,047
2022-01-26	158.40	161.80	157.20	161.80	145.74	26,838
2022-01-25	152.60	158.40	152.60	158.40	142.68	65,733
2022-01-24	154.80	155.80	151.20	152.60	137.46	18,479
2022-01-21	160.00	161.00	155.40	155.60	140.16	10,515
2022-01-20	160.00	163.00	160.00	163.00	146.82	5,614
2022-01-19	156.80	161.60	156.00	159.20	143.40	23,831
2022-01-18	156.80	158.60	154.60	157.80	142.14	14,506
2022-01-17	157.40	160.60	156.00	156.00	140.52	14,755
2022-01-14	161.40	161.40	156.20	158.00	142.32	18,000
2022-01-13	160.40	163.00	159.60	163.00	146.82	8,917

← NewerPage 20 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.