Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 125.60 | 127.00 | 125.20 | 127.00 | 123.51 | 5,075 |
| 2025-10-29 | 126.00 | 127.00 | 125.00 | 125.00 | 121.57 | 7,834 |
| 2025-10-28 | 125.80 | 126.20 | 124.60 | 126.00 | 122.54 | 5,617 |
| 2025-10-27 | 129.00 | 129.20 | 125.80 | 125.80 | 122.34 | 8,353 |
| 2025-10-24 | 127.20 | 129.20 | 126.60 | 128.60 | 125.07 | 15,635 |
| 2025-10-23 | 125.00 | 127.00 | 125.00 | 126.60 | 123.12 | 3,138 |
| 2025-10-22 | 123.60 | 125.00 | 123.00 | 124.60 | 121.18 | 15,313 |
| 2025-10-21 | 124.00 | 124.00 | 122.20 | 123.60 | 120.20 | 6,686 |
| 2025-10-20 | 123.40 | 124.00 | 123.00 | 123.60 | 120.20 | 3,449 |
| 2025-10-17 | 122.40 | 123.40 | 121.00 | 123.40 | 120.01 | 4,827 |
| 2025-10-16 | 122.00 | 122.60 | 121.40 | 122.40 | 119.04 | 2,636 |
| 2025-10-15 | 121.40 | 122.60 | 121.00 | 122.40 | 119.04 | 7,884 |
| 2025-10-14 | 120.20 | 121.20 | 120.00 | 121.00 | 117.68 | 3,070 |
| 2025-10-13 | 119.40 | 120.60 | 118.60 | 120.60 | 117.29 | 13,621 |
| 2025-10-10 | 121.00 | 121.80 | 119.20 | 119.60 | 116.31 | 9,891 |
| 2025-10-09 | 121.20 | 121.80 | 120.60 | 121.60 | 118.26 | 17,867 |
| 2025-10-08 | 122.40 | 122.40 | 120.60 | 121.20 | 117.87 | 7,562 |
| 2025-10-07 | 123.40 | 123.40 | 121.80 | 122.20 | 118.84 | 10,021 |
| 2025-10-06 | 126.00 | 126.00 | 121.40 | 123.60 | 120.20 | 10,306 |
| 2025-10-03 | 125.40 | 126.20 | 125.20 | 126.20 | 122.73 | 6,371 |
| 2025-10-02 | 125.60 | 127.00 | 124.60 | 125.80 | 122.34 | 4,875 |
| 2025-10-01 | 124.60 | 126.20 | 124.20 | 125.60 | 122.15 | 6,992 |
| 2025-09-30 | 124.00 | 125.00 | 123.00 | 124.60 | 121.18 | 3,787 |
| 2025-09-29 | 122.80 | 124.40 | 122.80 | 123.80 | 120.40 | 4,521 |
| 2025-09-26 | 123.40 | 123.40 | 122.00 | 122.40 | 119.04 | 3,161 |
| 2025-09-25 | 124.60 | 125.20 | 122.40 | 122.40 | 119.04 | 3,872 |
| 2025-09-24 | 124.00 | 125.00 | 123.60 | 124.40 | 120.98 | 9,411 |
| 2025-09-23 | 122.80 | 125.00 | 122.80 | 124.40 | 120.98 | 15,177 |
| 2025-09-22 | 122.00 | 123.40 | 121.60 | 123.20 | 119.82 | 16,855 |
| 2025-09-19 | 126.00 | 126.00 | 121.60 | 121.60 | 118.26 | 70,157 |
| 2025-09-18 | 124.00 | 124.00 | 122.20 | 122.40 | 119.04 | 10,985 |
| 2025-09-17 | 125.00 | 126.60 | 124.60 | 124.80 | 121.37 | 4,940 |
| 2025-09-16 | 124.00 | 126.40 | 123.80 | 125.00 | 121.57 | 5,916 |
| 2025-09-15 | 123.20 | 125.20 | 123.20 | 124.00 | 120.59 | 5,514 |
| 2025-09-12 | 124.40 | 124.40 | 123.40 | 123.60 | 120.20 | 4,167 |
| 2025-09-11 | 124.80 | 124.80 | 123.40 | 123.80 | 120.40 | 5,782 |
| 2025-09-10 | 125.80 | 127.40 | 124.60 | 125.00 | 121.57 | 4,592 |
| 2025-09-09 | 127.40 | 128.40 | 125.40 | 125.80 | 122.34 | 17,461 |
| 2025-09-08 | 127.20 | 127.40 | 126.00 | 127.40 | 123.90 | 6,400 |
| 2025-09-05 | 125.80 | 127.80 | 125.80 | 127.20 | 123.71 | 1,842 |
| 2025-09-04 | 127.00 | 129.00 | 125.40 | 126.20 | 122.73 | 3,015 |
| 2025-09-03 | 126.80 | 128.40 | 126.80 | 127.60 | 124.09 | 6,063 |
| 2025-09-02 | 127.80 | 129.20 | 126.40 | 126.80 | 123.32 | 3,453 |
| 2025-09-01 | 128.80 | 129.40 | 128.00 | 128.40 | 124.87 | 7,437 |
| 2025-08-29 | 130.00 | 130.00 | 128.80 | 128.80 | 125.26 | 9,431 |
| 2025-08-28 | 130.20 | 131.20 | 128.60 | 128.60 | 125.07 | 3,616 |
| 2025-08-27 | 131.60 | 132.40 | 129.60 | 129.60 | 126.04 | 2,091 |
| 2025-08-26 | 132.80 | 133.20 | 131.80 | 131.80 | 128.18 | 9,504 |
| 2025-08-25 | 133.40 | 134.00 | 132.60 | 132.60 | 128.96 | 5,360 |
| 2025-08-22 | 129.60 | 133.60 | 129.60 | 133.40 | 129.74 | 4,632 |
| 2025-08-21 | 128.60 | 130.00 | 128.20 | 129.60 | 126.04 | 10,329 |
| 2025-08-20 | 127.80 | 129.20 | 127.00 | 129.00 | 125.46 | 8,630 |
| 2025-08-19 | 125.40 | 128.60 | 125.40 | 128.60 | 125.07 | 2,608 |
| 2025-08-18 | 127.00 | 127.40 | 125.00 | 125.00 | 121.57 | 8,973 |
| 2025-08-15 | 127.20 | 128.00 | 127.00 | 127.60 | 124.09 | 4,113 |
| 2025-08-14 | 128.40 | 129.40 | 126.40 | 126.80 | 123.32 | 5,107 |
| 2025-08-13 | 129.00 | 129.40 | 128.20 | 128.40 | 124.87 | 4,248 |
| 2025-08-12 | 129.60 | 129.80 | 128.60 | 129.00 | 125.46 | 7,547 |
| 2025-08-11 | 131.80 | 132.00 | 129.00 | 129.00 | 125.46 | 3,467 |
| 2025-08-08 | 130.20 | 131.80 | 130.20 | 131.20 | 127.60 | 12,664 |
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.