Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	157.00	159.80	156.70	157.80	147.38	1,130,016
2023-11-30	159.85	160.15	153.40	155.85	145.56	3,503,027
2023-11-29	158.80	159.70	158.10	159.40	148.87	1,210,262
2023-11-28	158.20	159.65	157.75	158.80	148.31	1,097,600
2023-11-27	158.60	158.75	157.05	158.20	147.75	1,399,777
2023-11-24	159.00	159.85	157.95	158.35	147.89	780,550
2023-11-23	158.80	159.35	157.60	159.00	148.50	914,408
2023-11-22	161.20	162.75	157.55	158.30	147.85	1,899,349
2023-11-21	161.10	163.00	160.20	161.10	150.46	1,376,442
2023-11-20	161.55	162.80	160.40	161.10	150.46	1,292,100
2023-11-17	158.20	162.75	157.95	161.70	151.02	1,208,731
2023-11-16	158.40	159.60	155.90	157.40	147.00	1,478,243
2023-11-15	159.80	160.55	157.70	158.85	148.36	1,665,845
2023-11-14	155.95	159.50	154.35	159.50	148.97	1,767,451
2023-11-13	156.00	156.50	154.45	156.20	145.88	965,168
2023-11-10	156.05	156.30	154.00	156.00	145.70	1,012,836
2023-11-09	158.40	159.45	156.15	156.80	146.44	1,133,869
2023-11-08	156.15	159.05	155.00	158.40	147.94	1,447,081
2023-11-07	157.10	157.60	156.00	156.50	146.16	800,490
2023-11-06	155.55	157.60	153.80	157.40	147.00	1,263,196
2023-11-03	154.95	156.30	154.25	155.25	145.00	666,685
2023-11-02	155.20	156.40	154.65	154.70	144.48	1,153,825
2023-11-01	153.35	155.05	152.65	154.20	144.02	1,031,846
2023-10-31	152.55	154.10	151.95	152.95	142.85	878,551
2023-10-30	153.30	154.95	151.85	152.60	142.52	1,316,043
2023-10-27	149.40	154.45	148.40	152.00	141.96	2,237,984
2023-10-26	147.30	150.50	147.30	149.50	139.63	2,246,507
2023-10-25	148.05	151.65	146.60	148.70	138.88	2,062,792
2023-10-24	144.35	148.50	144.15	148.00	138.23	2,126,545
2023-10-23	147.10	147.35	142.75	144.10	134.58	2,213,272
2023-10-20	152.20	152.90	146.30	146.65	136.96	2,454,580
2023-10-19	154.85	155.50	153.25	153.70	143.55	1,359,791
2023-10-18	160.35	160.70	155.00	155.20	144.95	2,059,308
2023-10-17	160.15	161.75	157.75	160.50	149.90	2,180,682
2023-10-16	159.00	160.60	158.75	160.00	149.43	1,637,463
2023-10-13	158.45	159.35	157.20	157.90	147.47	1,267,835
2023-10-12	160.00	162.50	158.45	158.65	148.17	2,426,330
2023-10-11	155.85	159.85	154.55	158.60	148.13	1,910,098
2023-10-10	154.20	156.60	154.05	154.95	144.72	1,528,348
2023-10-09	151.00	153.55	151.00	153.55	143.41	1,077,746
2023-10-06	149.75	151.80	149.00	151.80	141.77	1,234,307
2023-10-05	148.15	149.65	147.20	148.80	138.97	1,519,985
2023-10-04	143.20	148.55	142.95	147.35	137.62	1,184,159
2023-10-03	147.00	147.60	143.85	144.35	134.82	1,354,941
2023-10-02	150.00	152.25	146.65	147.50	137.76	1,115,071
2023-09-29	147.55	151.95	147.55	149.95	140.05	2,164,964
2023-09-28	143.80	147.20	143.65	147.20	137.48	1,499,867
2023-09-27	145.95	145.95	143.45	143.70	134.21	780,850
2023-09-26	145.90	146.45	145.00	145.80	136.17	1,017,393
2023-09-25	145.85	147.40	145.00	146.00	136.36	1,363,817
2023-09-22	149.20	149.20	145.40	146.35	136.68	1,264,909
2023-09-21	149.30	151.55	148.60	150.45	140.51	1,444,607
2023-09-20	148.00	149.95	147.30	149.75	139.86	1,380,497
2023-09-19	148.30	150.55	147.85	148.05	138.27	780,340
2023-09-18	148.50	149.55	147.50	148.55	138.74	836,417
2023-09-15	146.05	149.70	146.05	149.00	139.16	3,190,618
2023-09-14	142.30	145.60	142.25	144.95	135.38	1,460,373
2023-09-13	142.70	142.90	140.65	142.30	132.90	1,429,076
2023-09-12	144.00	144.35	142.15	142.70	133.28	2,040,972
2023-09-11	143.35	144.75	143.35	144.35	134.82	724,915

← NewerPage 13 of 22 · 1,261 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.