Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	103.50	103.50	101.50	102.50	102.50	13,947
2026-04-27	104.50	104.50	102.50	103.50	103.50	16,616
2026-04-24	107.00	107.00	104.00	105.00	105.00	121,716
2026-04-23	108.00	109.50	108.00	108.00	108.00	5,770
2026-04-22	109.00	109.50	108.00	108.00	108.00	5,417
2026-04-21	110.50	110.50	109.00	109.50	109.50	6,632
2026-04-20	110.00	110.50	109.00	110.00	110.00	5,939
2026-04-17	109.00	110.00	108.50	110.00	110.00	6,176
2026-04-16	109.50	109.50	108.00	109.00	109.00	9,246
2026-04-15	109.00	109.50	108.50	108.50	108.50	7,063
2026-04-14	108.50	109.50	108.00	109.00	109.00	12,909
2026-04-13	107.50	108.50	107.50	108.50	108.50	9,723
2026-04-10	108.50	109.50	108.00	108.50	108.50	19,906
2026-04-09	110.50	110.50	107.50	107.50	107.50	19,626
2026-04-08	111.00	112.00	109.00	110.50	110.50	19,209
2026-04-07	109.50	112.00	108.50	109.00	109.00	14,223
2026-04-02	109.80	109.80	108.80	108.80	108.80	3,774
2026-04-01	111.00	111.00	108.20	109.80	109.80	28,260
2026-03-31	108.80	109.60	108.60	109.20	109.20	5,168
2026-03-30	107.00	108.80	106.00	108.80	108.80	19,382
2026-03-27	111.00	111.00	109.00	109.20	106.20	10,195
2026-03-26	110.00	110.80	109.40	109.60	106.59	20,635
2026-03-25	107.40	110.00	107.40	109.80	106.78	28,220
2026-03-24	107.00	107.60	105.60	106.60	103.67	9,727
2026-03-23	105.20	108.60	104.40	106.40	103.48	31,905
2026-03-20	109.20	109.60	107.40	107.40	104.45	10,565
2026-03-19	112.60	112.60	108.60	108.60	105.62	12,165
2026-03-18	112.80	114.00	112.40	112.80	109.70	5,057
2026-03-17	112.60	113.40	112.20	112.60	109.51	14,200
2026-03-16	113.40	114.00	112.60	112.80	109.70	18,004
2026-03-13	114.80	114.80	112.80	113.40	110.28	6,453
2026-03-12	114.00	116.40	114.00	115.60	112.42	3,403
2026-03-11	115.20	115.20	113.80	114.40	111.26	5,019
2026-03-10	116.00	116.60	115.20	115.20	112.04	10,958
2026-03-09	116.60	116.60	114.00	114.00	110.87	25,792
2026-03-06	116.60	117.00	115.80	117.00	113.79	13,090
2026-03-05	117.60	118.40	116.00	116.20	113.01	9,733
2026-03-04	118.60	118.80	117.00	117.60	114.37	20,502
2026-03-03	117.40	118.60	114.80	117.60	114.37	29,484
2026-03-02	120.00	120.60	116.60	117.20	113.98	39,039
2026-02-27	122.60	123.60	122.40	122.80	119.43	13,633
2026-02-26	122.40	124.00	122.40	122.60	119.23	12,503
2026-02-25	122.80	123.40	121.00	122.40	119.04	16,879
2026-02-24	122.20	124.20	122.20	122.80	119.43	48,525
2026-02-23	121.00	122.20	120.20	120.80	117.48	28,164
2026-02-20	122.00	122.40	120.60	121.00	117.68	16,345
2026-02-19	121.00	122.00	119.80	121.00	117.68	33,130
2026-02-18	120.60	122.40	120.60	121.20	117.87	17,628
2026-02-17	120.80	122.00	120.40	121.00	117.68	16,407
2026-02-16	124.40	124.40	121.00	121.00	117.68	23,349
2026-02-13	123.80	125.80	123.40	124.40	120.98	30,577
2026-02-12	123.80	124.80	123.20	123.60	120.20	25,147
2026-02-11	120.20	124.00	119.60	124.00	120.59	19,600
2026-02-10	118.20	120.00	118.20	119.60	116.31	14,493
2026-02-09	117.40	118.20	116.40	116.80	113.59	17,058
2026-02-06	117.20	117.20	114.80	116.60	113.40	8,384
2026-02-05	117.20	117.20	115.00	116.80	113.59	11,841
2026-02-04	112.20	118.40	112.00	117.20	113.98	27,075
2026-02-03	111.00	112.60	110.60	112.00	108.92	15,481
2026-02-02	111.60	112.00	110.20	111.00	107.95	32,439

← NewerPage 3 of 5 · 249 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.