Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	161.80	162.00	160.00	160.40	144.48	4,944
2022-01-11	161.40	163.00	160.40	161.80	145.74	11,720
2022-01-10	166.00	167.00	160.60	161.00	145.02	37,815
2022-01-07	162.40	166.40	162.00	166.40	149.89	6,419
2022-01-05	161.60	163.00	161.60	163.00	146.82	2,361
2022-01-04	159.00	162.00	158.60	162.00	145.92	9,343
2022-01-03	161.20	161.80	158.20	158.40	142.68	7,225
2021-12-30	161.00	161.40	159.60	161.40	145.38	5,821
2021-12-29	158.60	161.40	158.60	161.20	145.20	18,743
2021-12-28	160.00	160.20	158.80	159.20	143.40	14,996
2021-12-27	157.00	160.40	157.00	159.80	143.94	9,193
2021-12-23	155.00	158.00	154.80	157.80	142.14	5,912
2021-12-22	154.60	155.60	152.60	154.80	139.44	8,996
2021-12-21	153.40	155.60	153.40	154.60	139.26	6,574
2021-12-20	154.20	154.60	152.60	153.40	138.18	13,583
2021-12-17	155.80	158.20	155.80	158.20	142.50	12,271
2021-12-16	156.20	158.00	155.20	157.20	141.60	5,419
2021-12-15	153.60	154.60	152.20	154.40	139.08	17,355
2021-12-14	155.20	156.20	152.60	153.60	138.36	11,195
2021-12-13	154.40	157.80	154.40	155.20	139.80	11,311
2021-12-10	154.00	155.00	152.40	154.20	138.90	2,739
2021-12-09	154.00	154.80	152.60	154.00	138.72	5,847
2021-12-08	155.00	155.40	152.40	153.00	137.82	21,301
2021-12-07	152.00	155.00	152.00	155.00	139.62	14,346
2021-12-06	150.80	152.60	150.80	151.40	136.38	7,567
2021-12-03	152.20	152.60	150.00	150.00	135.11	5,096
2021-12-02	151.00	152.20	149.40	152.20	137.10	6,845
2021-12-01	147.40	152.40	147.40	152.00	136.92	6,354
2021-11-30	149.80	150.00	147.40	147.40	132.77	11,214
2021-11-29	147.80	152.00	147.40	150.40	135.47	15,718
2021-11-26	150.00	150.00	147.40	148.00	133.31	11,629
2021-11-25	150.20	151.80	145.40	151.20	136.20	29,407
2021-11-24	147.80	151.00	147.00	150.20	135.29	9,033
2021-11-23	147.00	148.60	145.60	147.80	133.13	12,605
2021-11-22	146.60	148.40	146.40	147.80	133.13	8,211
2021-11-19	146.00	146.60	144.40	146.60	132.05	9,939
2021-11-18	142.20	144.60	142.00	144.20	129.89	20,613
2021-11-17	140.60	142.80	140.60	142.20	128.09	8,515
2021-11-16	141.20	142.60	140.60	140.80	126.83	4,256
2021-11-15	139.40	141.40	139.40	141.20	127.19	13,358
2021-11-12	139.00	141.00	137.80	141.00	127.01	5,411
2021-11-11	136.20	138.20	135.60	138.00	124.31	12,600
2021-11-10	135.00	136.60	134.20	136.20	122.68	16,006
2021-11-09	132.80	137.00	132.80	135.60	122.14	22,124
2021-11-08	135.40	135.40	132.80	132.80	119.62	11,990
2021-11-05	138.80	138.80	135.40	135.40	121.96	5,344
2021-11-04	139.00	139.00	136.20	138.80	125.03	4,187
2021-11-03	137.00	138.80	136.00	138.80	125.03	11,072
2021-11-02	139.80	139.80	136.80	137.00	123.40	5,778
2021-11-01	136.80	140.60	135.60	139.60	125.75	16,355
2021-10-29	139.60	139.60	133.60	135.20	121.78	23,538
2021-10-28	139.20	140.00	137.80	140.00	126.11	12,136
2021-10-27	140.60	140.60	138.20	139.20	125.39	7,004
2021-10-26	137.80	140.80	137.80	140.80	126.83	3,943
2021-10-25	139.60	139.80	137.20	137.60	123.94	14,376
2021-10-22	138.00	140.60	136.80	139.00	125.21	6,689
2021-10-21	137.20	138.00	135.80	138.00	124.31	7,392
2021-10-20	139.20	139.20	135.80	137.20	123.58	4,946
2021-10-19	137.40	139.80	137.40	139.40	125.57	9,469
2021-10-18	139.80	139.80	137.40	137.40	123.76	4,257

← NewerPage 21 of 22 · 1,262 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.