Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	139.65	145.15	139.50	144.75	135.19	1,465,144
2024-02-26	141.35	141.95	139.40	139.55	130.33	814,092
2024-02-23	140.85	142.40	140.15	141.15	131.83	1,184,947
2024-02-22	143.80	144.60	140.85	140.85	131.55	1,217,577
2024-02-21	142.50	143.30	141.80	142.90	133.46	980,359
2024-02-20	141.20	143.40	140.70	142.30	132.90	1,032,837
2024-02-19	139.40	143.00	139.00	142.15	132.76	1,397,475
2024-02-16	138.85	140.90	138.70	139.85	130.61	1,428,558
2024-02-15	136.40	139.10	136.10	138.60	129.45	1,222,297
2024-02-14	136.75	137.65	135.50	136.35	127.34	947,835
2024-02-13	141.20	141.20	135.90	136.70	127.67	1,294,809
2024-02-12	139.45	141.25	139.00	141.20	131.87	1,061,267
2024-02-09	139.70	140.00	137.85	139.45	130.24	1,145,163
2024-02-08	142.25	142.40	138.85	139.70	130.47	1,276,717
2024-02-07	140.80	143.85	140.50	142.25	132.86	2,434,193
2024-02-06	140.45	141.25	138.80	141.10	131.78	1,524,532
2024-02-05	140.70	141.45	139.40	139.45	130.24	1,156,069
2024-02-02	138.20	142.40	138.20	140.80	131.50	2,908,337
2024-02-01	141.50	142.35	137.45	140.35	131.08	3,088,243
2024-01-31	141.85	143.20	140.55	142.05	132.67	1,788,175
2024-01-30	143.00	145.50	140.50	140.85	131.55	2,385,125
2024-01-29	139.35	145.10	137.20	145.00	135.42	4,348,410
2024-01-26	132.00	140.40	129.95	138.05	128.93	5,602,837
2024-01-25	139.50	140.85	127.45	135.50	126.55	9,469,640
2024-01-24	141.55	142.15	139.90	140.10	130.85	1,148,635
2024-01-23	139.75	141.50	138.85	139.70	130.47	1,474,269
2024-01-22	139.00	139.60	137.75	139.30	130.10	2,338,171
2024-01-19	140.90	141.80	138.15	138.60	129.45	1,510,986
2024-01-18	140.45	141.75	139.60	140.75	131.45	1,661,416
2024-01-17	140.10	141.45	139.60	140.45	131.17	1,625,359
2024-01-16	143.05	144.10	142.30	142.40	133.00	1,707,780
2024-01-15	145.95	147.05	144.30	144.30	134.77	1,478,396
2024-01-12	143.95	145.85	143.05	145.75	136.12	2,083,291
2024-01-11	146.30	146.30	142.95	143.55	134.07	2,584,776
2024-01-10	148.45	148.85	144.75	145.00	135.42	3,354,724
2024-01-09	151.30	151.30	148.10	149.55	139.67	1,429,492
2024-01-08	152.60	154.75	150.75	151.80	141.77	1,357,401
2024-01-05	152.40	152.60	151.35	152.60	142.52	868,077
2024-01-04	151.50	153.00	151.40	152.95	142.85	2,055,362
2024-01-03	152.85	153.00	150.80	151.25	141.26	1,099,968
2024-01-02	151.60	153.20	151.30	152.90	142.80	1,103,610
2023-12-29	151.70	152.60	150.50	151.10	141.12	856,557
2023-12-28	151.95	152.65	150.80	151.85	141.82	783,440
2023-12-27	152.60	153.35	150.85	151.35	141.35	1,004,582
2023-12-22	152.65	153.35	152.20	152.60	142.52	725,201
2023-12-21	153.55	154.35	151.65	152.35	142.29	952,183
2023-12-20	154.80	155.15	153.55	153.90	143.74	2,296,453
2023-12-19	153.15	155.80	152.65	154.50	144.30	1,512,095
2023-12-18	153.50	155.35	152.75	153.15	143.04	1,729,735
2023-12-15	151.90	154.10	151.25	153.40	143.27	3,654,359
2023-12-14	152.65	153.65	148.30	150.65	140.70	3,399,701
2023-12-13	152.00	153.00	150.30	150.95	140.98	2,569,994
2023-12-12	148.35	153.50	148.35	152.20	142.15	4,304,078
2023-12-11	156.00	158.70	155.75	157.50	147.10	2,053,133
2023-12-08	156.50	158.00	156.15	156.80	146.44	1,290,509
2023-12-07	155.55	156.65	152.65	156.05	145.74	1,299,267
2023-12-06	155.00	156.45	153.85	155.80	145.51	1,348,155
2023-12-05	156.05	156.05	153.55	154.70	144.48	1,596,621
2023-12-04	157.20	157.45	155.60	156.05	145.74	1,077,790
2023-12-01	157.00	159.80	156.70	157.80	147.38	1,130,016

← NewerPage 12 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	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.