Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	115.80	115.80	109.80	111.40	108.34	43,075
2026-01-29	116.40	117.00	114.80	115.20	112.04	18,505
2026-01-28	115.00	116.60	114.80	116.40	113.20	19,653
2026-01-27	117.20	117.20	115.00	115.00	111.84	24,233
2026-01-26	117.00	118.20	116.80	116.80	113.59	5,112
2026-01-23	118.00	118.00	116.20	117.00	113.79	9,919
2026-01-22	117.20	118.20	117.00	117.60	114.37	13,832
2026-01-21	116.00	117.00	115.00	116.40	113.20	4,963
2026-01-20	118.20	118.40	115.60	115.80	112.62	11,393
2026-01-19	119.20	119.60	118.20	118.60	115.34	21,438
2026-01-16	120.60	121.00	119.60	120.60	117.29	5,923
2026-01-15	121.00	121.80	119.00	120.80	117.48	27,624
2026-01-14	120.80	121.40	119.00	121.40	118.06	8,075
2026-01-13	120.80	122.80	120.20	120.80	117.48	9,975
2026-01-12	120.60	121.00	119.80	120.60	117.29	11,269
2026-01-09	119.20	120.60	119.20	120.40	117.09	12,077
2026-01-08	122.00	122.40	117.60	119.20	115.93	38,072
2026-01-07	122.60	125.80	122.20	122.40	119.04	27,149
2026-01-05	122.80	122.80	121.20	121.40	118.06	10,790
2026-01-02	123.40	123.80	122.40	123.00	119.62	30,660
2025-12-30	121.20	123.20	121.20	122.60	119.23	12,865
2025-12-29	120.20	122.00	120.20	121.20	117.87	12,042
2025-12-23	120.00	121.00	120.00	120.00	116.70	6,966
2025-12-22	120.60	120.60	119.40	120.00	116.70	6,158
2025-12-19	121.00	121.20	120.40	120.60	117.29	11,343
2025-12-18	119.80	121.80	119.20	121.80	118.45	7,843
2025-12-17	119.60	120.40	118.80	120.00	116.70	6,500
2025-12-16	120.40	121.00	119.60	119.60	116.31	8,316
2025-12-15	119.60	121.60	119.60	120.20	116.90	13,657
2025-12-12	120.80	120.80	118.80	118.80	115.54	5,687
2025-12-11	120.00	121.40	120.00	120.40	117.09	6,684
2025-12-10	121.40	121.40	118.00	119.80	116.51	20,311
2025-12-09	122.00	122.40	120.60	121.40	118.06	3,396
2025-12-08	123.20	123.20	121.40	122.40	119.04	6,642
2025-12-05	121.80	123.20	121.00	123.20	119.82	6,026
2025-12-04	121.60	124.20	121.60	123.80	120.40	7,412
2025-12-03	120.00	123.60	120.00	121.40	118.06	4,694
2025-12-02	121.40	121.60	119.80	119.80	116.51	6,471
2025-12-01	122.40	122.40	121.00	121.40	118.06	2,446
2025-11-28	122.00	122.80	122.00	122.80	119.43	2,745
2025-11-27	122.00	122.80	121.60	121.80	118.45	6,616
2025-11-26	122.00	122.60	121.00	121.60	118.26	4,758
2025-11-25	120.60	122.80	120.40	122.00	118.65	4,948
2025-11-24	121.80	122.00	119.60	120.60	117.29	8,987
2025-11-21	118.20	121.40	117.40	121.20	117.87	10,761
2025-11-20	119.80	120.20	117.80	117.80	114.56	6,448
2025-11-19	119.00	120.20	118.40	120.00	116.70	8,277
2025-11-18	121.40	121.40	118.60	118.60	115.34	11,711
2025-11-17	121.80	122.20	120.60	121.40	118.06	12,047
2025-11-14	126.00	126.00	121.60	121.80	118.45	19,541
2025-11-13	127.60	127.60	126.00	126.40	122.93	12,432
2025-11-12	127.80	128.20	127.20	127.20	123.71	3,811
2025-11-11	126.00	127.80	126.00	127.80	124.29	10,701
2025-11-10	125.00	127.00	125.00	125.60	122.15	8,194
2025-11-07	125.40	125.80	123.40	124.00	120.59	5,628
2025-11-06	124.40	126.80	124.40	125.80	122.34	1,933
2025-11-05	124.00	125.20	123.00	124.40	120.98	8,140
2025-11-04	124.20	124.60	122.20	124.60	121.18	5,668
2025-11-03	126.40	127.20	123.80	123.80	120.40	11,457
2025-10-31	127.00	127.20	126.40	127.20	123.71	1,893

← NewerPage 4 of 21 · 1,259 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.