Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 126.40 | 130.60 | 126.40 | 130.20 | 126.62 | 8,601 |
| 2025-08-06 | 125.00 | 127.20 | 124.60 | 126.40 | 122.93 | 8,192 |
| 2025-08-05 | 123.60 | 125.60 | 123.60 | 125.60 | 122.15 | 4,902 |
| 2025-08-04 | 122.00 | 123.40 | 121.80 | 122.60 | 119.23 | 5,644 |
| 2025-08-01 | 122.60 | 123.60 | 122.00 | 123.00 | 119.62 | 5,194 |
| 2025-07-31 | 125.00 | 125.40 | 123.00 | 123.20 | 119.82 | 13,831 |
| 2025-07-30 | 129.40 | 129.40 | 126.20 | 127.00 | 123.51 | 16,870 |
| 2025-07-29 | 130.80 | 130.80 | 126.20 | 126.60 | 123.12 | 10,861 |
| 2025-07-28 | 131.80 | 131.80 | 127.60 | 128.40 | 124.87 | 22,111 |
| 2025-07-25 | 126.40 | 130.60 | 126.00 | 130.60 | 127.01 | 29,348 |
| 2025-07-24 | 125.00 | 125.00 | 122.60 | 122.60 | 119.23 | 21,549 |
| 2025-07-23 | 123.60 | 124.60 | 123.20 | 124.40 | 120.98 | 3,498 |
| 2025-07-22 | 122.40 | 122.40 | 121.20 | 121.80 | 118.45 | 1,573 |
| 2025-07-21 | 120.40 | 122.40 | 120.40 | 122.40 | 119.04 | 5,850 |
| 2025-07-18 | 123.00 | 123.00 | 119.40 | 120.80 | 117.48 | 21,945 |
| 2025-07-17 | 125.40 | 125.80 | 122.80 | 122.80 | 119.43 | 5,492 |
| 2025-07-16 | 124.20 | 125.20 | 124.20 | 124.40 | 120.98 | 4,485 |
| 2025-07-15 | 123.00 | 125.80 | 123.00 | 125.40 | 121.95 | 4,382 |
| 2025-07-14 | 124.80 | 125.00 | 123.80 | 124.60 | 121.18 | 2,804 |
| 2025-07-11 | 126.80 | 126.80 | 124.80 | 124.80 | 121.37 | 12,380 |
| 2025-07-10 | 123.00 | 127.40 | 123.00 | 127.40 | 123.90 | 7,938 |
| 2025-07-09 | 123.40 | 123.60 | 121.80 | 123.60 | 120.20 | 9,577 |
| 2025-07-08 | 122.40 | 122.80 | 120.80 | 122.80 | 119.43 | 7,570 |
| 2025-07-07 | 123.80 | 123.80 | 121.80 | 122.40 | 119.04 | 8,134 |
| 2025-07-04 | 125.60 | 126.00 | 123.60 | 124.40 | 120.98 | 7,006 |
| 2025-07-03 | 126.00 | 126.60 | 125.00 | 125.40 | 121.95 | 4,118 |
| 2025-07-02 | 122.80 | 126.00 | 122.80 | 125.80 | 122.34 | 9,448 |
| 2025-07-01 | 122.80 | 123.20 | 121.60 | 122.60 | 119.23 | 18,807 |
| 2025-06-30 | 124.20 | 124.20 | 122.20 | 123.00 | 119.62 | 4,343 |
| 2025-06-27 | 123.00 | 124.20 | 122.40 | 124.20 | 120.79 | 6,452 |
| 2025-06-26 | 121.00 | 123.20 | 120.60 | 123.20 | 119.82 | 15,710 |
| 2025-06-25 | 124.20 | 124.20 | 121.20 | 121.40 | 118.06 | 6,911 |
| 2025-06-24 | 124.60 | 127.00 | 124.00 | 124.20 | 120.79 | 11,379 |
| 2025-06-23 | 126.40 | 127.00 | 124.80 | 125.20 | 121.76 | 15,184 |
| 2025-06-19 | 124.20 | 129.40 | 124.20 | 126.80 | 123.32 | 15,416 |
| 2025-06-18 | 123.80 | 123.80 | 122.40 | 123.40 | 120.01 | 2,111 |
| 2025-06-17 | 123.20 | 124.00 | 122.40 | 122.40 | 119.04 | 4,763 |
| 2025-06-16 | 123.80 | 124.00 | 122.80 | 123.80 | 120.40 | 4,079 |
| 2025-06-13 | 123.80 | 125.00 | 122.20 | 122.80 | 119.43 | 13,003 |
| 2025-06-12 | 126.00 | 126.00 | 124.00 | 124.80 | 121.37 | 6,894 |
| 2025-06-11 | 128.00 | 128.80 | 127.00 | 127.00 | 123.51 | 8,615 |
| 2025-06-10 | 126.20 | 128.20 | 126.20 | 128.00 | 124.48 | 9,196 |
| 2025-06-09 | 126.60 | 127.60 | 125.80 | 126.00 | 122.54 | 13,747 |
| 2025-06-05 | 124.00 | 126.60 | 124.00 | 126.60 | 123.12 | 7,473 |
| 2025-06-04 | 126.00 | 126.20 | 124.80 | 124.80 | 121.37 | 6,355 |
| 2025-06-03 | 127.20 | 127.20 | 125.00 | 125.40 | 121.95 | 10,760 |
| 2025-06-02 | 129.20 | 129.80 | 126.40 | 126.60 | 123.12 | 15,717 |
| 2025-05-30 | 130.00 | 131.00 | 129.60 | 130.00 | 126.43 | 4,289 |
| 2025-05-28 | 131.00 | 131.00 | 130.00 | 130.60 | 127.01 | 2,800 |
| 2025-05-27 | 131.40 | 132.40 | 130.40 | 130.80 | 127.21 | 4,917 |
| 2025-05-26 | 131.60 | 132.00 | 131.00 | 131.60 | 127.98 | 3,407 |
| 2025-05-23 | 132.60 | 134.00 | 130.20 | 130.80 | 127.21 | 6,850 |
| 2025-05-22 | 137.00 | 140.80 | 132.40 | 132.60 | 128.96 | 11,594 |
| 2025-05-21 | 133.80 | 134.40 | 133.00 | 134.00 | 130.32 | 4,351 |
| 2025-05-20 | 130.80 | 134.60 | 130.80 | 133.80 | 130.12 | 22,958 |
| 2025-05-19 | 129.80 | 131.00 | 129.20 | 130.60 | 127.01 | 2,414 |
| 2025-05-16 | 131.20 | 131.80 | 130.00 | 130.40 | 126.82 | 4,643 |
| 2025-05-15 | 130.80 | 131.20 | 129.40 | 130.60 | 127.01 | 5,684 |
| 2025-05-14 | 131.00 | 131.80 | 130.00 | 131.20 | 127.60 | 7,378 |
| 2025-05-13 | 130.40 | 131.80 | 130.40 | 131.00 | 127.40 | 2,960 |
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.