Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	141.40	143.00	139.60	141.65	129.92	1,832,062
2022-09-26	138.45	142.85	137.60	140.00	128.40	1,758,589
2022-09-23	143.55	145.15	140.00	140.05	128.45	1,241,678
2022-09-22	145.85	147.30	143.30	143.45	131.57	1,259,699
2022-09-21	146.80	150.35	146.60	147.85	135.60	837,142
2022-09-20	153.00	155.15	147.30	147.50	135.28	1,298,816
2022-09-19	151.80	152.60	146.60	152.60	139.96	1,679,912
2022-09-16	149.10	152.80	148.05	151.80	139.23	2,333,153
2022-09-15	151.35	153.25	150.05	150.65	138.17	1,067,287
2022-09-14	156.10	156.15	150.85	151.45	138.91	1,871,135
2022-09-13	163.20	163.30	154.30	157.00	144.00	2,303,499
2022-09-12	153.40	154.65	151.65	154.60	141.80	1,657,512
2022-09-09	151.00	154.85	151.00	152.10	139.50	1,011,103
2022-09-08	147.95	150.90	147.40	150.50	138.03	1,434,473
2022-09-07	147.55	149.05	146.15	147.20	135.01	1,585,427
2022-09-06	149.05	150.45	147.75	149.10	136.75	1,278,583
2022-09-05	153.85	153.85	146.90	149.05	136.70	1,299,340
2022-09-02	156.75	158.20	152.55	155.50	142.62	1,317,369
2022-09-01	159.75	161.30	154.05	155.60	142.71	1,606,121
2022-08-31	158.50	161.15	157.65	160.35	147.07	3,546,755
2022-08-30	157.15	160.20	156.55	157.55	144.50	1,063,843
2022-08-29	156.60	157.40	155.55	156.95	143.95	813,149
2022-08-26	161.80	162.15	157.90	158.00	144.91	1,059,596
2022-08-25	160.40	161.20	158.05	160.60	147.30	861,520
2022-08-24	161.30	161.30	159.00	159.50	146.29	1,403,149
2022-08-23	159.60	162.35	159.35	161.70	148.31	905,173
2022-08-22	161.75	162.25	158.10	160.45	147.16	1,216,231
2022-08-19	159.05	162.35	158.45	161.75	148.35	1,943,443
2022-08-18	156.50	160.70	155.95	159.15	145.97	1,453,164
2022-08-17	156.30	156.35	153.30	156.25	143.31	1,476,169
2022-08-16	154.05	155.80	152.75	155.60	142.71	1,166,838
2022-08-15	152.65	154.15	151.75	153.30	140.60	880,040
2022-08-12	149.65	152.80	149.55	152.20	139.59	940,835
2022-08-11	153.30	153.30	149.15	149.20	136.84	903,433
2022-08-10	149.00	153.55	148.00	153.00	140.33	1,246,206
2022-08-09	148.65	149.65	147.95	148.95	136.61	971,651
2022-08-08	147.70	149.90	146.55	149.00	136.66	737,604
2022-08-05	147.40	147.75	145.85	146.45	134.32	910,311
2022-08-04	145.70	146.95	144.90	146.95	134.78	953,002
2022-08-03	145.20	146.55	144.35	145.85	133.77	899,006
2022-08-02	144.80	145.75	143.15	145.20	133.17	1,474,831
2022-08-01	147.85	148.50	144.15	145.35	133.31	1,159,156
2022-07-29	147.50	148.60	146.00	147.85	135.60	1,123,528
2022-07-28	145.80	147.35	144.80	146.45	134.32	1,420,250
2022-07-27	143.80	145.15	143.45	144.60	132.62	1,088,839
2022-07-26	144.00	146.85	143.50	143.60	131.71	1,485,749
2022-07-25	145.00	146.05	142.90	143.95	132.03	2,007,790
2022-07-22	155.10	155.10	145.60	147.60	135.38	3,104,493
2022-07-21	154.25	155.75	152.40	154.85	142.02	1,515,935
2022-07-20	154.05	155.15	151.65	154.40	141.61	963,145
2022-07-19	151.55	153.70	150.95	153.40	140.69	926,007
2022-07-18	150.90	152.95	149.65	152.50	139.87	1,245,569
2022-07-15	146.95	150.90	146.25	150.00	137.58	1,732,314
2022-07-14	149.50	149.55	144.60	146.55	134.41	1,766,250
2022-07-13	156.40	156.85	147.90	149.80	137.39	1,806,663
2022-07-12	154.80	158.20	154.65	158.00	144.91	1,059,622
2022-07-11	156.10	156.10	153.40	155.50	142.62	818,401
2022-07-08	156.35	158.20	154.75	157.75	144.68	1,339,368
2022-07-07	153.85	158.00	153.45	157.55	144.50	1,706,493
2022-07-06	148.50	152.75	148.50	152.30	139.69	2,457,442

← NewerPage 18 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.