Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 139.45 | 140.45 | 138.90 | 139.00 | 132.06 | 756,111 |
| 2024-08-20 | 139.90 | 139.90 | 138.65 | 139.20 | 132.25 | 679,017 |
| 2024-08-19 | 138.15 | 140.10 | 137.55 | 139.90 | 132.91 | 1,214,332 |
| 2024-08-16 | 138.95 | 139.75 | 137.75 | 138.10 | 131.20 | 1,190,137 |
| 2024-08-15 | 137.20 | 140.65 | 137.20 | 138.40 | 131.49 | 1,397,897 |
| 2024-08-14 | 136.90 | 137.60 | 135.90 | 136.75 | 129.92 | 1,146,642 |
| 2024-08-13 | 136.90 | 137.30 | 135.85 | 136.55 | 129.73 | 924,801 |
| 2024-08-12 | 136.45 | 137.30 | 136.20 | 137.05 | 130.20 | 841,091 |
| 2024-08-09 | 136.60 | 137.55 | 135.50 | 135.95 | 129.16 | 1,217,413 |
| 2024-08-08 | 136.05 | 136.90 | 134.90 | 136.50 | 129.68 | 948,819 |
| 2024-08-07 | 136.95 | 138.05 | 136.60 | 136.90 | 130.06 | 1,352,818 |
| 2024-08-06 | 140.00 | 140.05 | 135.95 | 136.50 | 129.68 | 1,340,828 |
| 2024-08-05 | 135.95 | 140.25 | 135.00 | 138.85 | 131.91 | 2,345,829 |
| 2024-08-02 | 141.95 | 142.00 | 138.55 | 139.55 | 132.58 | 1,681,108 |
| 2024-08-01 | 145.75 | 146.00 | 142.70 | 143.00 | 135.86 | 978,019 |
| 2024-07-31 | 146.25 | 147.90 | 145.60 | 145.60 | 138.33 | 1,797,431 |
| 2024-07-30 | 146.00 | 146.45 | 144.35 | 145.10 | 137.85 | 1,125,930 |
| 2024-07-29 | 144.50 | 147.60 | 144.35 | 144.60 | 137.38 | 2,708,561 |
| 2024-07-26 | 145.25 | 147.20 | 142.25 | 144.20 | 137.00 | 2,723,903 |
| 2024-07-25 | 149.15 | 152.25 | 148.55 | 152.25 | 144.65 | 1,319,247 |
| 2024-07-24 | 150.95 | 151.15 | 148.80 | 150.55 | 143.03 | 997,475 |
| 2024-07-23 | 155.10 | 155.80 | 151.35 | 152.00 | 144.41 | 1,541,336 |
| 2024-07-22 | 152.85 | 155.65 | 152.65 | 155.00 | 147.26 | 1,031,586 |
| 2024-07-19 | 153.60 | 153.80 | 151.90 | 152.40 | 144.79 | 893,629 |
| 2024-07-18 | 154.15 | 154.90 | 153.25 | 154.00 | 146.31 | 1,336,830 |
| 2024-07-17 | 154.70 | 154.70 | 151.50 | 153.60 | 145.93 | 1,243,780 |
| 2024-07-16 | 152.30 | 154.95 | 151.75 | 154.95 | 147.21 | 933,758 |
| 2024-07-15 | 156.00 | 156.00 | 152.35 | 152.90 | 145.26 | 804,359 |
| 2024-07-12 | 151.50 | 156.95 | 151.50 | 156.50 | 148.68 | 1,474,435 |
| 2024-07-11 | 153.85 | 154.00 | 149.50 | 151.00 | 143.46 | 1,924,337 |
| 2024-07-10 | 152.90 | 153.85 | 151.90 | 153.00 | 145.36 | 1,386,788 |
| 2024-07-09 | 152.05 | 153.90 | 151.60 | 152.45 | 144.84 | 971,097 |
| 2024-07-08 | 150.85 | 152.25 | 150.20 | 152.25 | 144.65 | 1,097,812 |
| 2024-07-05 | 154.30 | 154.65 | 150.75 | 151.00 | 143.46 | 848,332 |
| 2024-07-04 | 153.00 | 154.95 | 152.80 | 154.30 | 146.59 | 477,728 |
| 2024-07-03 | 153.00 | 154.45 | 152.40 | 152.80 | 145.17 | 917,310 |
| 2024-07-02 | 155.30 | 155.30 | 152.60 | 152.60 | 144.98 | 835,698 |
| 2024-07-01 | 157.75 | 158.05 | 155.35 | 156.05 | 148.26 | 726,375 |
| 2024-06-28 | 156.00 | 157.55 | 155.20 | 156.55 | 148.73 | 917,211 |
| 2024-06-27 | 153.55 | 155.80 | 153.40 | 155.30 | 147.54 | 673,410 |
| 2024-06-26 | 155.00 | 156.85 | 153.05 | 153.40 | 145.74 | 1,071,390 |
| 2024-06-25 | 156.35 | 156.35 | 154.15 | 154.50 | 146.78 | 1,024,326 |
| 2024-06-24 | 155.30 | 157.25 | 155.20 | 156.35 | 148.54 | 1,421,064 |
| 2024-06-20 | 154.40 | 156.45 | 154.30 | 156.40 | 148.59 | 2,373,067 |
| 2024-06-19 | 155.00 | 155.60 | 154.05 | 154.25 | 146.55 | 2,179,745 |
| 2024-06-18 | 155.35 | 155.85 | 153.10 | 154.45 | 146.74 | 1,896,241 |
| 2024-06-17 | 155.05 | 155.50 | 153.00 | 154.95 | 147.21 | 1,062,931 |
| 2024-06-14 | 156.60 | 157.10 | 153.65 | 155.05 | 147.31 | 986,300 |
| 2024-06-13 | 154.10 | 156.25 | 153.10 | 156.20 | 148.40 | 2,143,798 |
| 2024-06-12 | 153.85 | 155.80 | 153.30 | 154.80 | 147.07 | 1,162,128 |
| 2024-06-11 | 156.05 | 156.35 | 152.60 | 153.05 | 145.41 | 1,492,708 |
| 2024-06-10 | 156.25 | 156.35 | 155.30 | 156.05 | 148.26 | 1,006,298 |
| 2024-06-07 | 157.05 | 157.25 | 155.30 | 157.10 | 149.25 | 944,865 |
| 2024-06-05 | 158.80 | 159.30 | 156.00 | 156.80 | 148.97 | 1,150,668 |
| 2024-06-04 | 159.50 | 160.75 | 157.60 | 158.20 | 150.30 | 1,068,112 |
| 2024-06-03 | 162.65 | 164.85 | 158.90 | 159.15 | 151.20 | 1,193,549 |
| 2024-05-31 | 159.10 | 160.85 | 158.30 | 160.85 | 152.82 | 4,305,197 |
| 2024-05-30 | 157.00 | 158.75 | 156.15 | 158.70 | 150.77 | 706,369 |
| 2024-05-29 | 159.55 | 159.75 | 157.10 | 157.30 | 149.44 | 980,813 |
| 2024-05-28 | 160.60 | 161.55 | 159.10 | 160.00 | 152.01 | 706,849 |
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 | 1.0000 SEK |
| 2021-04-16 | 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.