Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	147.70	148.05	143.45	146.45	136.78	2,058,232
2023-06-14	147.00	150.15	145.60	148.05	138.27	1,888,427
2023-06-13	147.70	148.30	145.65	146.70	137.01	2,682,395
2023-06-12	149.25	150.00	146.40	146.95	137.24	1,471,117
2023-06-09	149.90	149.90	147.90	149.15	139.30	1,359,525
2023-06-08	148.85	151.25	148.60	149.90	140.00	1,296,466
2023-06-07	150.20	150.75	148.20	148.45	138.65	1,764,020
2023-06-05	150.25	151.85	149.45	150.20	140.28	970,279
2023-06-02	146.75	149.90	146.75	149.55	139.67	1,208,101
2023-06-01	145.05	145.85	144.20	145.65	136.03	1,238,138
2023-05-31	145.60	146.45	143.80	143.90	134.40	3,140,157
2023-05-30	147.25	149.10	145.75	146.20	136.54	1,364,680
2023-05-29	147.50	148.70	146.60	147.25	137.52	663,484
2023-05-26	145.75	147.70	145.75	147.35	137.62	1,103,950
2023-05-25	146.35	147.00	144.85	144.95	135.38	1,126,883
2023-05-24	146.95	147.00	145.15	146.05	136.40	1,704,235
2023-05-23	144.45	150.10	144.45	147.55	137.81	1,698,145
2023-05-22	146.00	146.30	144.45	144.45	134.91	1,434,405
2023-05-19	145.35	147.65	144.50	146.20	136.54	1,223,000
2023-05-17	144.50	145.30	143.15	144.00	134.49	711,963
2023-05-16	145.45	146.50	144.35	144.55	135.00	1,425,686
2023-05-15	144.90	146.05	144.50	145.75	136.12	910,820
2023-05-12	145.50	146.40	144.40	144.45	134.91	1,167,400
2023-05-11	142.50	145.55	142.50	145.50	135.89	1,720,682
2023-05-10	143.90	145.10	141.95	142.50	133.09	1,354,125
2023-05-09	144.90	145.05	142.55	143.35	133.88	1,514,081
2023-05-08	146.00	146.00	143.25	145.05	135.47	1,173,773
2023-05-05	144.10	146.35	143.85	145.85	136.22	1,263,350
2023-05-04	144.50	145.40	143.20	143.95	134.44	2,701,796
2023-05-03	141.10	144.85	141.10	144.85	135.28	2,435,624
2023-05-02	148.00	148.10	140.35	141.60	132.25	2,944,277
2023-04-28	136.10	142.50	136.10	140.45	131.17	5,584,709
2023-04-27	130.25	132.35	130.25	131.30	122.63	2,285,177
2023-04-26	128.80	130.80	127.50	130.40	121.79	1,966,271
2023-04-25	130.25	131.50	128.60	129.15	120.62	1,538,370
2023-04-24	130.20	131.30	129.90	130.75	122.11	926,941
2023-04-21	130.40	131.15	129.65	130.00	121.41	1,759,449
2023-04-20	129.55	132.70	127.25	130.40	121.79	2,637,322
2023-04-19	131.50	131.80	130.40	131.50	122.82	1,089,331
2023-04-18	132.95	133.15	130.00	131.50	122.82	1,430,294
2023-04-17	132.85	134.00	132.30	132.60	123.84	1,109,195
2023-04-14	133.95	133.95	131.40	131.95	123.24	1,268,057
2023-04-13	132.90	134.10	131.60	132.85	124.08	1,320,676
2023-04-12	133.90	134.70	131.85	132.90	124.12	1,849,553
2023-04-11	134.00	135.90	133.80	135.65	126.69	1,710,994
2023-04-06	133.25	133.45	132.15	132.35	123.61	898,138
2023-04-05	134.80	134.95	131.80	132.25	123.52	1,380,653
2023-04-04	136.50	137.35	134.05	134.65	125.76	1,657,954
2023-04-03	136.45	136.50	134.65	135.90	126.92	1,252,157
2023-03-31	136.70	137.60	136.20	136.45	127.44	2,231,572
2023-03-30	136.10	139.35	135.85	139.15	127.62	1,651,017
2023-03-29	134.30	136.05	131.95	135.20	124.00	1,787,697
2023-03-28	136.75	137.10	135.15	135.70	124.46	1,024,365
2023-03-27	137.00	137.60	135.30	135.60	124.37	1,390,982
2023-03-24	135.60	136.90	134.15	135.90	124.64	1,868,095
2023-03-23	134.65	136.25	133.80	135.60	124.37	1,527,979
2023-03-22	137.40	137.60	134.35	134.65	123.50	1,782,844
2023-03-21	136.15	139.65	136.15	137.40	126.02	2,030,393
2023-03-20	133.95	136.60	132.05	135.80	124.55	1,844,666
2023-03-17	139.70	141.15	133.80	133.95	122.86	5,514,991

← NewerPage 15 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.