Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	130.40	131.80	130.40	131.00	127.40	2,960
2025-05-12	126.40	131.20	126.40	130.60	127.01	7,649
2025-05-09	126.20	127.40	126.20	126.20	122.73	6,964
2025-05-08	124.00	127.40	123.40	126.20	122.73	15,084
2025-05-07	122.20	123.60	122.00	123.60	120.20	3,836
2025-05-06	124.20	124.40	122.20	122.80	119.43	9,864
2025-05-05	125.00	125.00	123.80	124.60	121.18	2,616
2025-05-02	127.00	127.60	124.40	124.40	120.98	1,827
2025-04-30	124.00	124.80	123.80	124.60	121.18	3,612
2025-04-29	125.80	127.40	124.00	124.20	120.79	32,836
2025-04-28	126.60	127.20	125.60	125.80	122.34	8,390
2025-04-25	130.80	131.80	126.60	126.60	123.12	15,260
2025-04-24	131.40	131.80	130.00	130.00	126.43	5,406
2025-04-23	129.80	132.80	129.80	130.80	127.21	3,815
2025-04-22	128.20	129.40	127.00	128.80	125.26	9,673
2025-04-17	128.20	129.40	127.40	127.40	123.90	1,952
2025-04-16	128.20	129.40	127.60	129.00	125.46	3,427
2025-04-15	127.80	129.40	127.60	128.00	124.48	15,548
2025-04-14	127.00	128.60	126.00	128.20	124.68	5,459
2025-04-11	125.40	126.20	121.40	125.40	121.95	17,096
2025-04-10	129.20	134.00	124.60	124.60	121.18	13,104
2025-04-09	119.80	121.60	117.60	120.80	117.48	20,320
2025-04-08	123.00	125.80	121.20	123.80	120.40	16,553
2025-04-07	123.00	127.00	118.40	123.20	119.82	26,447
2025-04-04	130.00	132.00	127.40	128.40	121.95	7,703
2025-04-03	129.80	131.40	128.60	130.00	123.47	9,254
2025-04-02	133.40	133.40	130.40	131.40	124.80	12,161
2025-04-01	133.00	134.80	131.80	131.80	125.18	3,401
2025-03-31	133.80	133.80	131.20	131.20	124.61	6,403
2025-03-28	132.80	135.40	132.80	134.40	127.65	5,171
2025-03-27	133.40	133.40	132.20	132.80	126.13	4,662
2025-03-26	134.80	134.80	133.40	133.40	126.70	7,473
2025-03-25	135.20	136.00	134.00	134.40	127.65	6,894
2025-03-24	137.80	137.80	134.00	135.00	128.22	4,620
2025-03-21	142.20	142.20	136.60	136.60	129.74	13,771
2025-03-20	142.60	143.40	141.40	142.80	135.63	14,404
2025-03-19	143.40	143.40	142.00	143.00	135.82	4,767
2025-03-18	144.40	145.80	142.80	143.00	135.82	3,758
2025-03-17	144.00	144.80	143.40	143.40	136.20	1,213
2025-03-14	142.20	144.40	142.20	143.60	136.39	4,641
2025-03-13	143.00	144.60	141.60	141.80	134.68	13,561
2025-03-12	141.80	143.00	141.00	142.60	135.44	24,748
2025-03-11	144.00	146.00	140.80	141.00	133.92	6,177
2025-03-10	146.40	146.80	144.60	144.80	137.53	5,044
2025-03-07	147.80	147.80	145.00	146.00	138.67	3,717
2025-03-06	146.00	149.60	146.00	147.40	140.00	5,434
2025-03-05	147.80	149.40	147.40	148.00	140.57	4,837
2025-03-04	143.20	147.00	143.20	146.40	139.05	6,436
2025-03-03	147.00	149.20	146.80	147.40	140.00	10,047
2025-02-28	147.60	147.80	145.20	147.00	139.62	5,919
2025-02-27	148.00	148.60	147.40	148.00	140.57	3,503
2025-02-26	149.60	150.80	147.60	148.20	140.76	3,417
2025-02-25	149.20	150.00	148.60	149.60	142.09	6,560
2025-02-24	150.20	151.60	148.20	148.60	141.14	7,790
2025-02-21	151.20	152.00	150.00	150.20	142.66	3,044
2025-02-20	149.60	151.40	149.40	150.80	143.23	9,077
2025-02-19	150.80	152.20	149.20	149.80	142.28	9,512
2025-02-18	152.80	153.20	150.60	150.60	143.04	6,289
2025-02-17	151.60	153.60	151.60	153.20	145.51	2,293
2025-02-14	153.00	154.00	151.60	151.60	143.99	4,444

← NewerPage 7 of 21 · 1,257 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.