Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	145.25	145.30	142.90	143.35	133.88	652,999
2023-09-07	146.50	146.85	143.40	145.05	135.47	1,210,651
2023-09-06	146.20	146.60	144.05	146.50	136.82	971,977
2023-09-05	145.35	147.85	145.05	146.05	136.40	892,418
2023-09-04	146.35	147.10	145.50	145.80	136.17	508,083
2023-09-01	145.65	147.20	144.95	145.85	136.22	878,049
2023-08-31	145.45	146.85	145.05	146.00	136.36	2,274,812
2023-08-30	142.60	145.35	142.25	144.95	135.38	1,053,099
2023-08-29	140.40	143.00	140.40	141.90	132.53	855,874
2023-08-28	140.45	141.70	139.70	140.00	130.75	691,094
2023-08-25	138.05	141.50	137.85	139.65	130.43	935,641
2023-08-24	138.95	141.30	138.15	138.40	129.26	826,110
2023-08-23	139.20	139.50	138.10	138.95	129.77	653,702
2023-08-22	139.05	140.25	138.45	138.85	129.68	716,053
2023-08-21	136.50	140.10	135.85	137.85	128.75	888,812
2023-08-18	137.00	137.45	135.15	136.80	127.77	813,529
2023-08-17	135.25	139.25	134.85	137.60	128.51	1,057,333
2023-08-16	134.15	135.85	134.05	135.50	126.55	756,474
2023-08-15	134.40	135.65	132.95	135.20	126.27	952,716
2023-08-14	135.00	136.00	133.75	134.60	125.71	686,496
2023-08-11	137.65	137.85	134.50	135.30	126.36	683,719
2023-08-10	137.40	138.10	136.70	137.65	128.56	718,021
2023-08-09	136.50	137.70	136.20	136.80	127.77	530,784
2023-08-08	136.05	136.65	135.45	135.70	126.74	800,550
2023-08-07	137.10	138.45	136.30	137.25	128.19	481,644
2023-08-04	136.25	138.05	135.20	138.05	128.93	559,457
2023-08-03	136.50	137.05	135.25	135.95	126.97	987,852
2023-08-02	138.70	138.70	136.85	137.00	127.95	1,103,747
2023-08-01	139.80	140.35	138.50	139.50	130.29	494,433
2023-07-31	139.35	140.10	138.60	139.80	130.57	777,274
2023-07-28	140.55	140.85	138.95	139.35	130.15	570,719
2023-07-27	139.40	142.30	139.40	141.05	131.73	666,010
2023-07-26	138.45	139.65	137.45	139.20	130.01	884,150
2023-07-25	132.10	138.60	131.85	138.45	129.31	1,577,089
2023-07-24	131.10	133.35	129.90	132.10	123.38	2,352,381
2023-07-21	140.90	140.90	130.60	132.30	123.56	2,679,014
2023-07-20	143.20	144.00	141.60	142.65	133.23	1,202,383
2023-07-19	143.00	144.25	142.70	143.00	133.56	995,581
2023-07-18	141.20	143.00	140.65	142.85	133.42	865,996
2023-07-17	141.85	143.35	140.95	140.95	131.64	1,174,345
2023-07-14	143.30	143.75	142.00	143.00	133.56	738,867
2023-07-13	144.10	144.80	142.80	143.85	134.35	1,205,327
2023-07-12	140.75	143.25	139.40	143.25	133.79	1,094,990
2023-07-11	140.20	141.45	140.20	140.55	131.27	837,921
2023-07-10	140.45	141.10	139.55	140.20	130.94	1,122,235
2023-07-07	139.75	141.35	139.40	140.80	131.50	988,327
2023-07-06	142.30	143.70	139.40	139.75	130.52	1,040,687
2023-07-05	140.85	143.15	140.75	142.75	133.32	831,634
2023-07-04	139.70	142.60	139.15	142.10	132.71	723,337
2023-07-03	138.50	140.60	137.60	139.70	130.47	1,217,232
2023-06-30	136.85	138.50	136.85	137.45	128.37	2,584,326
2023-06-29	137.05	137.90	136.05	136.05	127.06	1,831,373
2023-06-28	138.00	138.55	136.90	137.35	128.28	1,827,255
2023-06-27	138.65	138.80	136.10	137.15	128.09	1,454,945
2023-06-26	138.50	138.65	134.95	138.65	129.49	1,742,641
2023-06-22	139.30	140.40	137.85	138.55	129.40	1,147,638
2023-06-21	142.55	142.55	139.00	140.30	131.03	1,961,565
2023-06-20	140.85	143.10	139.75	143.00	133.56	2,157,684
2023-06-19	144.35	144.35	140.95	141.35	132.01	1,295,362
2023-06-16	147.40	147.40	139.85	144.75	135.19	3,701,229

← NewerPage 14 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.