Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	153.25	153.40	147.45	147.45	135.24	2,149,905
2022-07-04	151.00	153.65	150.95	152.35	139.73	1,347,021
2022-07-01	152.25	152.80	147.95	150.20	137.76	5,360,855
2022-06-30	156.00	157.50	151.65	152.80	140.14	2,425,268
2022-06-29	155.50	159.70	155.45	159.55	146.34	1,559,230
2022-06-28	156.85	159.30	156.55	157.10	144.09	1,591,407
2022-06-27	157.20	157.95	153.15	156.15	143.22	1,652,921
2022-06-23	155.75	156.00	153.15	153.30	140.60	1,158,865
2022-06-22	156.45	156.50	154.80	156.00	143.08	1,876,024
2022-06-21	160.20	161.40	157.95	158.55	145.42	1,390,969
2022-06-20	156.10	159.40	154.80	159.20	146.01	1,266,062
2022-06-17	159.70	159.70	154.50	155.80	142.90	4,010,086
2022-06-16	162.40	162.40	157.75	159.70	146.47	1,602,287
2022-06-15	161.85	164.15	160.10	162.40	148.95	2,104,979
2022-06-14	169.20	169.20	158.10	161.40	148.03	2,480,404
2022-06-13	165.80	169.30	164.05	168.75	154.77	1,944,046
2022-06-10	169.80	171.35	165.05	167.50	153.63	1,686,686
2022-06-09	175.45	176.25	167.75	170.60	156.47	2,504,153
2022-06-08	182.60	182.70	175.80	178.65	163.85	1,509,261
2022-06-07	180.40	183.45	179.10	182.65	167.52	1,985,267
2022-06-03	179.80	179.85	175.30	177.45	162.75	854,795
2022-06-02	175.85	178.70	175.80	178.10	163.35	1,095,699
2022-06-01	177.65	179.00	172.05	175.70	161.15	1,698,115
2022-05-31	183.10	183.50	175.50	176.85	162.20	5,721,925
2022-05-30	181.85	185.35	181.85	183.80	168.58	1,220,110
2022-05-27	184.90	185.30	178.15	180.95	165.96	1,473,904
2022-05-25	182.15	184.75	180.35	181.90	166.83	939,231
2022-05-24	176.85	182.35	176.85	181.20	166.19	1,092,951
2022-05-23	178.40	179.50	176.20	178.35	163.58	954,203
2022-05-20	179.85	180.40	176.20	176.75	162.11	1,336,258
2022-05-19	177.15	178.95	175.60	178.30	163.53	1,351,332
2022-05-18	179.50	181.00	176.50	177.55	162.84	1,293,193
2022-05-17	178.65	181.95	176.90	179.40	164.54	1,334,292
2022-05-16	174.20	179.20	174.15	177.00	162.34	1,300,838
2022-05-13	176.00	176.50	173.30	174.95	160.46	1,244,746
2022-05-12	178.35	178.95	173.35	175.40	160.87	2,114,850
2022-05-11	176.35	182.05	174.85	180.50	165.55	2,048,710
2022-05-10	175.90	178.65	175.30	175.90	161.33	1,500,415
2022-05-09	178.20	180.25	174.75	174.95	160.46	1,744,849
2022-05-06	184.25	185.40	176.75	179.20	164.36	1,736,538
2022-05-05	189.50	189.50	183.30	184.35	169.08	1,582,740
2022-05-04	189.70	190.30	186.05	186.70	171.24	1,309,495
2022-05-03	191.20	192.30	186.70	188.55	172.93	1,222,078
2022-05-02	191.15	193.35	176.30	189.25	173.58	1,601,961
2022-04-29	187.30	193.60	186.40	192.15	176.24	2,020,124
2022-04-28	192.20	193.65	184.90	185.70	170.32	2,056,892
2022-04-27	183.25	190.35	182.90	190.35	174.58	2,700,455
2022-04-26	187.00	189.35	182.85	183.10	167.93	2,514,156
2022-04-25	187.55	189.40	185.65	185.65	170.27	1,930,362
2022-04-22	194.00	197.10	190.85	191.60	175.73	2,102,234
2022-04-21	200.00	200.00	195.90	195.90	179.67	1,354,212
2022-04-20	199.10	201.10	197.95	199.55	183.02	1,116,759
2022-04-19	202.00	202.40	197.95	198.65	182.20	1,398,033
2022-04-14	199.45	203.70	198.80	202.80	186.00	1,154,980
2022-04-13	193.10	198.50	192.70	198.35	181.92	1,460,311
2022-04-12	192.30	193.15	189.75	193.10	177.11	1,147,349
2022-04-11	193.00	195.30	192.35	194.00	177.93	1,357,221
2022-04-08	195.30	195.95	190.70	193.00	177.01	1,907,645
2022-04-07	192.85	197.55	192.15	194.00	177.93	1,629,650
2022-04-06	189.55	193.35	189.10	192.10	176.19	3,346,743

← NewerPage 19 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.