Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 135.40 | 137.00 | 135.00 | 136.60 | 129.74 | 23,239 |
| 2024-11-12 | 137.80 | 137.80 | 134.60 | 135.40 | 128.60 | 4,184 |
| 2024-11-11 | 139.80 | 141.00 | 138.00 | 138.00 | 131.07 | 6,978 |
| 2024-11-08 | 140.20 | 140.40 | 139.00 | 139.60 | 132.59 | 3,662 |
| 2024-11-07 | 139.60 | 142.40 | 139.60 | 140.20 | 133.16 | 5,745 |
| 2024-11-06 | 142.40 | 144.80 | 139.60 | 139.60 | 132.59 | 4,590 |
| 2024-11-05 | 142.80 | 143.80 | 141.80 | 142.40 | 135.25 | 4,750 |
| 2024-11-04 | 140.20 | 141.80 | 140.20 | 140.60 | 133.54 | 12,380 |
| 2024-11-01 | 140.40 | 141.20 | 140.20 | 140.20 | 133.16 | 856 |
| 2024-10-31 | 140.80 | 141.80 | 139.60 | 139.60 | 132.59 | 9,474 |
| 2024-10-30 | 144.00 | 144.60 | 141.20 | 141.20 | 134.11 | 2,198 |
| 2024-10-29 | 145.60 | 148.00 | 144.00 | 144.00 | 136.77 | 1,842 |
| 2024-10-28 | 148.60 | 151.20 | 145.60 | 145.60 | 138.29 | 8,239 |
| 2024-10-25 | 141.00 | 149.40 | 141.00 | 148.60 | 141.14 | 10,950 |
| 2024-10-24 | 141.20 | 141.80 | 138.00 | 138.00 | 131.07 | 4,950 |
| 2024-10-23 | 141.20 | 142.40 | 140.60 | 140.60 | 133.54 | 3,756 |
| 2024-10-22 | 139.60 | 141.40 | 138.60 | 141.20 | 134.11 | 3,630 |
| 2024-10-21 | 140.00 | 141.00 | 139.00 | 139.00 | 132.02 | 6,309 |
| 2024-10-18 | 138.80 | 140.80 | 138.40 | 140.80 | 133.73 | 8,082 |
| 2024-10-17 | 139.20 | 139.20 | 137.60 | 138.80 | 131.83 | 4,670 |
| 2024-10-16 | 141.00 | 141.20 | 137.00 | 138.60 | 131.64 | 5,733 |
| 2024-10-15 | 144.60 | 144.60 | 141.00 | 141.00 | 133.92 | 4,512 |
| 2024-10-14 | 145.00 | 146.40 | 144.00 | 144.60 | 137.34 | 5,867 |
| 2024-10-11 | 143.00 | 146.60 | 143.00 | 146.40 | 139.05 | 9,798 |
| 2024-10-10 | 146.80 | 146.80 | 142.80 | 142.80 | 135.63 | 3,247 |
| 2024-10-09 | 145.80 | 147.40 | 145.60 | 146.80 | 139.43 | 2,304 |
| 2024-10-08 | 146.60 | 147.40 | 145.60 | 145.80 | 138.48 | 6,672 |
| 2024-10-07 | 151.00 | 151.00 | 146.60 | 146.60 | 139.24 | 2,687 |
| 2024-10-04 | 150.00 | 150.80 | 146.20 | 146.20 | 138.86 | 3,048 |
| 2024-10-03 | 147.20 | 151.80 | 147.20 | 149.00 | 141.52 | 11,859 |
| 2024-10-02 | 147.60 | 148.00 | 146.80 | 147.20 | 139.81 | 3,328 |
| 2024-10-01 | 147.40 | 149.20 | 147.20 | 147.60 | 140.19 | 4,747 |
| 2024-09-30 | 147.80 | 149.00 | 146.60 | 147.40 | 140.00 | 3,704 |
| 2024-09-27 | 147.00 | 148.80 | 147.00 | 148.40 | 140.95 | 1,488 |
| 2024-09-26 | 147.00 | 149.00 | 147.00 | 148.40 | 140.95 | 4,455 |
| 2024-09-25 | 145.00 | 147.00 | 145.00 | 146.60 | 139.24 | 3,118 |
| 2024-09-24 | 144.60 | 146.20 | 144.40 | 146.20 | 138.86 | 4,136 |
| 2024-09-23 | 143.00 | 144.00 | 142.40 | 143.20 | 136.01 | 25,930 |
| 2024-09-20 | 146.40 | 146.60 | 142.40 | 142.40 | 135.25 | 26,572 |
| 2024-09-19 | 145.40 | 147.80 | 145.20 | 146.40 | 139.05 | 8,125 |
| 2024-09-18 | 145.00 | 145.00 | 142.80 | 144.20 | 136.96 | 3,364 |
| 2024-09-17 | 143.80 | 145.00 | 143.80 | 144.40 | 137.15 | 3,411 |
| 2024-09-16 | 143.00 | 144.40 | 143.00 | 143.20 | 136.01 | 2,865 |
| 2024-09-13 | 140.60 | 144.60 | 140.60 | 143.40 | 136.20 | 9,273 |
| 2024-09-12 | 143.40 | 145.00 | 142.80 | 142.80 | 135.63 | 8,371 |
| 2024-09-11 | 142.60 | 143.80 | 141.80 | 143.00 | 135.82 | 2,684 |
| 2024-09-10 | 139.00 | 142.60 | 139.00 | 142.40 | 135.25 | 4,968 |
| 2024-09-09 | 139.00 | 140.00 | 138.80 | 139.20 | 132.21 | 7,653 |
| 2024-09-06 | 138.20 | 139.20 | 137.80 | 139.00 | 132.02 | 6,343 |
| 2024-09-05 | 137.40 | 138.80 | 137.00 | 138.20 | 131.26 | 2,864 |
| 2024-09-04 | 140.60 | 140.60 | 137.00 | 137.40 | 130.50 | 14,322 |
| 2024-09-03 | 141.40 | 141.40 | 139.40 | 140.60 | 133.54 | 2,886 |
| 2024-09-02 | 141.60 | 142.00 | 140.60 | 141.80 | 134.68 | 2,329 |
| 2024-08-30 | 139.40 | 142.20 | 139.40 | 142.20 | 135.06 | 3,810 |
| 2024-08-29 | 136.60 | 139.40 | 136.60 | 139.40 | 132.40 | 5,707 |
| 2024-08-28 | 137.00 | 137.20 | 136.00 | 136.40 | 129.55 | 8,491 |
| 2024-08-27 | 137.40 | 138.60 | 137.20 | 137.20 | 130.31 | 7,886 |
| 2024-08-26 | 140.00 | 140.00 | 136.60 | 136.60 | 129.74 | 2,042 |
| 2024-08-23 | 137.00 | 138.60 | 136.80 | 138.60 | 131.64 | 9,300 |
| 2024-08-22 | 139.60 | 139.60 | 132.20 | 136.80 | 129.93 | 12,978 |
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.