Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 159.55 | 160.60 | 158.80 | 160.60 | 152.58 | 530,388 |
| 2024-05-24 | 162.00 | 162.00 | 158.95 | 159.45 | 151.49 | 1,154,521 |
| 2024-05-23 | 164.25 | 164.85 | 162.05 | 162.25 | 154.15 | 1,159,758 |
| 2024-05-22 | 169.30 | 169.50 | 163.65 | 163.65 | 155.48 | 2,637,088 |
| 2024-05-21 | 168.60 | 169.95 | 168.15 | 169.50 | 161.03 | 888,820 |
| 2024-05-20 | 166.90 | 168.65 | 166.90 | 168.60 | 160.18 | 594,371 |
| 2024-05-17 | 166.20 | 166.90 | 164.70 | 166.90 | 158.56 | 1,151,099 |
| 2024-05-16 | 168.20 | 168.20 | 165.90 | 166.30 | 157.99 | 1,070,768 |
| 2024-05-15 | 169.90 | 172.40 | 167.95 | 167.95 | 159.56 | 1,735,473 |
| 2024-05-14 | 165.05 | 168.90 | 165.00 | 168.80 | 160.37 | 1,955,794 |
| 2024-05-13 | 165.65 | 166.50 | 164.25 | 165.10 | 156.85 | 798,326 |
| 2024-05-10 | 164.40 | 166.75 | 164.25 | 165.30 | 157.04 | 888,954 |
| 2024-05-08 | 165.55 | 166.40 | 163.60 | 163.60 | 155.43 | 678,585 |
| 2024-05-07 | 163.00 | 165.15 | 162.55 | 165.15 | 156.90 | 938,058 |
| 2024-05-06 | 162.05 | 163.00 | 161.85 | 162.75 | 154.62 | 618,123 |
| 2024-05-03 | 163.50 | 165.15 | 162.25 | 162.25 | 154.15 | 963,413 |
| 2024-05-02 | 162.85 | 164.40 | 162.20 | 162.65 | 154.53 | 1,156,788 |
| 2024-04-30 | 161.50 | 162.05 | 159.20 | 162.05 | 153.96 | 873,034 |
| 2024-04-29 | 160.40 | 161.95 | 158.60 | 160.95 | 152.91 | 1,295,419 |
| 2024-04-26 | 154.00 | 161.40 | 153.45 | 158.70 | 150.77 | 1,938,634 |
| 2024-04-25 | 155.50 | 159.45 | 155.40 | 158.90 | 150.96 | 2,052,606 |
| 2024-04-24 | 156.00 | 156.40 | 154.30 | 155.40 | 147.64 | 1,324,441 |
| 2024-04-23 | 155.15 | 156.05 | 154.60 | 154.95 | 147.21 | 1,012,173 |
| 2024-04-22 | 153.55 | 156.25 | 153.55 | 154.60 | 146.88 | 1,251,596 |
| 2024-04-19 | 151.20 | 153.75 | 150.50 | 152.95 | 145.31 | 1,385,871 |
| 2024-04-18 | 152.00 | 152.40 | 150.60 | 152.00 | 144.41 | 1,071,412 |
| 2024-04-17 | 149.55 | 153.70 | 148.60 | 151.90 | 144.31 | 1,552,931 |
| 2024-04-16 | 154.10 | 155.50 | 152.85 | 154.85 | 147.12 | 1,135,296 |
| 2024-04-15 | 156.20 | 157.00 | 154.85 | 155.65 | 147.88 | 1,292,797 |
| 2024-04-12 | 158.95 | 159.55 | 154.95 | 155.30 | 147.54 | 1,480,321 |
| 2024-04-11 | 158.50 | 159.95 | 157.00 | 158.00 | 150.11 | 940,876 |
| 2024-04-10 | 159.50 | 160.60 | 157.70 | 158.90 | 150.96 | 1,153,686 |
| 2024-04-09 | 159.00 | 160.10 | 157.65 | 158.70 | 150.77 | 1,045,557 |
| 2024-04-08 | 159.15 | 159.70 | 157.20 | 158.60 | 150.68 | 927,023 |
| 2024-04-05 | 157.90 | 159.45 | 157.00 | 159.05 | 151.11 | 1,092,774 |
| 2024-04-04 | 161.10 | 161.90 | 156.40 | 159.05 | 151.11 | 2,606,266 |
| 2024-04-03 | 161.20 | 162.95 | 160.05 | 160.60 | 152.58 | 1,842,060 |
| 2024-04-02 | 165.65 | 166.90 | 160.35 | 160.50 | 152.48 | 1,547,752 |
| 2024-03-28 | 163.70 | 165.05 | 162.55 | 164.30 | 156.09 | 899,826 |
| 2024-03-27 | 164.15 | 167.05 | 159.40 | 163.00 | 154.86 | 1,837,145 |
| 2024-03-26 | 160.05 | 165.45 | 159.45 | 164.00 | 155.81 | 3,236,262 |
| 2024-03-25 | 159.60 | 161.60 | 159.50 | 160.15 | 152.15 | 1,532,304 |
| 2024-03-22 | 160.80 | 163.10 | 158.55 | 162.30 | 151.58 | 2,198,993 |
| 2024-03-21 | 157.55 | 162.70 | 156.75 | 161.40 | 150.74 | 2,419,877 |
| 2024-03-20 | 153.25 | 156.80 | 152.90 | 156.55 | 146.21 | 1,464,784 |
| 2024-03-19 | 151.65 | 153.80 | 150.95 | 153.25 | 143.13 | 1,805,053 |
| 2024-03-18 | 153.00 | 153.35 | 151.45 | 151.95 | 141.91 | 1,317,651 |
| 2024-03-15 | 152.05 | 154.20 | 152.05 | 152.85 | 142.75 | 1,946,797 |
| 2024-03-14 | 152.45 | 156.30 | 151.10 | 151.75 | 141.73 | 2,095,283 |
| 2024-03-13 | 149.70 | 152.70 | 147.95 | 152.50 | 142.43 | 2,089,863 |
| 2024-03-12 | 146.70 | 149.65 | 146.25 | 148.95 | 139.11 | 2,494,824 |
| 2024-03-11 | 144.30 | 146.55 | 143.65 | 146.45 | 136.78 | 973,189 |
| 2024-03-08 | 144.30 | 145.70 | 142.40 | 145.05 | 135.47 | 1,099,164 |
| 2024-03-07 | 140.00 | 145.80 | 139.45 | 144.30 | 134.77 | 1,897,269 |
| 2024-03-06 | 142.45 | 144.20 | 142.00 | 142.35 | 132.95 | 988,732 |
| 2024-03-05 | 144.10 | 144.15 | 140.90 | 142.50 | 133.09 | 1,114,690 |
| 2024-03-04 | 147.00 | 147.30 | 141.50 | 144.15 | 134.63 | 2,518,108 |
| 2024-03-01 | 147.35 | 147.55 | 145.70 | 146.70 | 137.01 | 752,380 |
| 2024-02-29 | 146.30 | 147.30 | 145.80 | 146.65 | 136.96 | 2,923,512 |
| 2024-02-28 | 145.20 | 146.95 | 144.85 | 146.20 | 136.54 | 1,504,378 |
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.