Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	132.30	134.85	131.70	133.35	122.31	1,159,765
2022-12-19	134.30	135.00	133.00	133.20	122.17	1,403,997
2022-12-16	134.55	136.15	132.70	134.00	122.90	2,623,284
2022-12-15	138.45	138.50	132.85	134.90	123.73	3,434,308
2022-12-14	140.35	140.50	135.95	139.15	127.62	2,122,636
2022-12-13	141.25	143.35	140.10	140.35	128.73	1,475,197
2022-12-12	143.95	143.95	140.10	141.10	129.41	1,905,014
2022-12-09	142.20	145.05	142.20	144.85	132.85	1,384,721
2022-12-08	140.95	142.15	138.80	141.85	130.10	1,394,274
2022-12-07	142.05	142.25	139.75	140.60	128.95	1,232,917
2022-12-06	144.30	144.50	142.40	142.55	130.74	1,011,601
2022-12-05	142.95	146.40	142.20	144.65	132.67	1,179,832
2022-12-02	142.60	143.80	141.45	142.65	130.84	1,083,457
2022-12-01	142.00	142.85	140.80	141.95	130.19	1,163,081
2022-11-30	142.70	143.20	139.80	141.10	129.41	3,240,042
2022-11-29	140.50	142.80	140.25	141.60	129.87	1,205,046
2022-11-28	139.60	140.75	139.25	139.80	128.22	996,655
2022-11-25	139.80	140.35	138.35	139.85	128.27	968,337
2022-11-24	140.40	140.80	138.70	139.80	128.22	953,789
2022-11-23	139.45	140.80	138.80	140.40	128.77	963,759
2022-11-22	138.55	140.95	138.20	138.80	127.30	1,149,430
2022-11-21	137.75	138.80	136.15	138.60	127.12	789,438
2022-11-18	139.95	141.90	138.10	138.65	127.17	1,572,018
2022-11-17	139.75	142.70	138.10	139.15	127.62	1,113,721
2022-11-16	138.60	140.75	137.75	139.55	127.99	787,019
2022-11-15	138.85	138.90	136.45	138.10	126.66	1,323,944
2022-11-14	139.55	139.70	137.70	138.45	126.98	1,066,111
2022-11-11	140.70	142.15	136.90	138.65	127.17	1,726,014
2022-11-10	137.60	139.45	133.25	139.30	127.76	1,816,837
2022-11-09	138.25	138.90	136.85	138.90	127.40	1,383,447
2022-11-08	136.25	138.50	135.95	138.05	126.62	1,784,152
2022-11-07	133.65	136.85	133.30	136.60	125.29	1,682,021
2022-11-04	130.70	134.35	130.45	133.65	122.58	876,357
2022-11-03	128.80	130.85	128.40	130.50	119.69	1,295,915
2022-11-02	130.70	132.35	130.10	130.25	119.46	1,055,771
2022-11-01	131.50	132.85	130.45	130.55	119.74	1,648,341
2022-10-31	131.75	133.65	130.25	130.30	119.51	1,650,000
2022-10-28	134.00	134.85	129.80	132.55	121.57	3,130,545
2022-10-27	143.35	143.95	138.55	140.60	128.95	1,657,788
2022-10-26	144.15	145.50	142.25	143.70	131.80	885,990
2022-10-25	141.60	144.70	139.65	144.20	132.26	1,907,264
2022-10-24	138.70	141.70	137.80	141.00	129.32	1,391,801
2022-10-21	141.20	141.20	133.10	137.95	126.52	2,448,226
2022-10-20	144.45	144.45	140.10	142.55	130.74	1,590,352
2022-10-19	145.80	147.25	144.30	144.90	132.90	1,560,403
2022-10-18	146.85	147.45	144.10	145.40	133.36	1,603,651
2022-10-17	144.00	147.95	142.90	146.35	134.23	1,466,446
2022-10-14	145.65	146.55	142.20	144.00	132.07	1,463,487
2022-10-13	143.60	144.15	138.20	143.20	131.34	1,724,306
2022-10-12	146.20	147.90	142.45	143.95	132.03	1,205,217
2022-10-11	142.30	146.55	141.55	145.35	133.31	1,647,217
2022-10-10	139.70	144.30	139.15	142.70	130.88	1,628,149
2022-10-07	143.95	145.25	140.65	140.70	129.05	1,315,922
2022-10-06	147.40	147.75	144.40	144.40	132.44	1,145,329
2022-10-05	149.55	149.75	144.60	146.20	134.09	1,238,829
2022-10-04	145.50	149.70	145.05	149.65	137.26	1,265,945
2022-10-03	140.55	145.65	139.65	145.00	132.99	1,461,037
2022-09-30	138.70	142.50	138.35	142.00	130.24	2,163,387
2022-09-29	140.95	141.00	137.05	138.40	126.94	1,419,024
2022-09-28	140.25	142.10	137.85	141.60	129.87	1,470,561

← NewerPage 17 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.