Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	139.15	139.55	136.75	139.00	127.49	2,646,676
2023-03-15	139.40	140.20	136.25	138.35	126.89	2,741,561
2023-03-14	140.40	141.55	139.40	139.40	127.85	1,910,747
2023-03-13	140.50	141.30	138.10	140.40	128.77	2,512,135
2023-03-10	142.15	143.40	140.05	140.50	128.86	1,491,290
2023-03-09	147.80	147.95	143.75	144.40	132.44	1,702,326
2023-03-08	145.30	148.30	144.75	148.25	135.97	2,791,027
2023-03-07	147.10	149.40	145.50	145.70	133.63	1,945,706
2023-03-06	148.40	148.55	146.10	147.20	135.01	1,273,389
2023-03-03	147.00	150.40	147.00	148.40	136.11	1,664,906
2023-03-02	146.00	146.80	144.90	146.45	134.32	790,381
2023-03-01	146.90	149.25	146.10	146.30	134.18	1,332,475
2023-02-28	144.65	146.35	143.90	146.30	134.18	2,279,658
2023-02-27	142.55	145.20	142.55	145.00	132.99	1,115,406
2023-02-24	144.40	145.40	141.85	142.20	130.42	1,392,705
2023-02-23	148.25	148.65	143.80	143.80	131.89	1,474,093
2023-02-22	145.80	148.90	145.00	148.15	135.88	1,335,563
2023-02-21	147.90	148.50	145.85	145.90	133.82	1,700,541
2023-02-20	148.50	149.20	146.95	147.95	135.70	1,143,910
2023-02-17	150.35	150.50	147.60	147.60	135.38	1,233,349
2023-02-16	150.80	152.75	149.10	150.70	138.22	2,081,444
2023-02-15	151.65	151.65	149.40	150.80	138.31	1,877,408
2023-02-14	148.85	153.45	148.70	152.05	139.46	2,240,522
2023-02-13	145.10	149.30	144.60	148.15	135.88	1,307,366
2023-02-10	148.35	149.05	144.00	144.15	132.21	1,212,075
2023-02-09	153.40	153.60	148.60	149.35	136.98	1,252,100
2023-02-08	153.30	155.40	152.30	152.30	139.69	1,604,059
2023-02-07	153.10	155.70	152.15	152.35	139.73	1,546,598
2023-02-06	156.35	156.80	152.45	153.05	140.37	2,013,054
2023-02-03	156.55	157.60	154.65	157.20	144.18	1,772,728
2023-02-02	150.00	157.00	149.45	157.00	144.00	3,794,880
2023-02-01	144.70	150.80	144.70	149.95	137.53	1,879,634
2023-01-31	142.65	146.25	140.50	144.70	132.72	2,081,943
2023-01-30	143.70	143.70	141.80	142.65	130.84	1,395,812
2023-01-27	144.00	147.00	142.20	144.05	132.12	2,130,284
2023-01-26	146.00	147.15	145.30	146.50	134.37	1,689,477
2023-01-25	147.20	147.75	143.60	145.00	132.99	1,148,072
2023-01-24	149.25	149.25	146.70	147.10	134.92	2,385,975
2023-01-23	144.80	149.70	144.65	149.25	136.89	1,963,391
2023-01-20	143.90	145.40	143.50	144.50	132.53	1,093,449
2023-01-19	145.00	147.85	143.65	143.80	131.89	1,919,918
2023-01-18	143.15	145.95	143.05	145.00	132.99	1,578,538
2023-01-17	145.10	145.45	142.15	143.10	131.25	1,545,019
2023-01-16	146.15	146.75	143.65	145.10	133.08	961,129
2023-01-13	146.00	146.75	144.10	145.20	133.17	1,861,122
2023-01-12	142.75	146.30	141.90	145.80	133.72	1,741,673
2023-01-11	142.30	143.05	140.70	142.40	130.61	1,419,763
2023-01-10	143.40	145.20	142.20	142.20	130.42	2,061,900
2023-01-09	142.50	145.25	141.05	145.25	133.22	2,079,562
2023-01-05	136.15	140.20	134.80	140.20	128.59	860,734
2023-01-04	135.95	137.00	134.55	135.85	124.60	1,182,559
2023-01-03	134.00	137.15	134.00	135.20	124.00	1,007,877
2023-01-02	133.20	134.65	132.60	134.25	123.13	490,878
2022-12-30	134.25	134.90	131.95	131.95	121.02	1,201,235
2022-12-29	134.25	134.85	133.55	134.80	123.64	826,387
2022-12-28	135.20	136.45	134.25	134.70	123.54	778,881
2022-12-27	137.00	137.00	134.80	135.20	124.00	596,449
2022-12-23	134.50	136.30	134.35	135.10	123.91	631,419
2022-12-22	134.95	136.65	134.00	134.45	123.31	936,416
2022-12-21	134.00	135.85	132.65	135.85	124.60	1,549,729

← NewerPage 16 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.