Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	102.80	105.85	102.80	104.80	104.80	1,655,901
2026-07-23	105.85	106.80	103.00	103.00	103.00	2,770,794
2026-07-22	100.45	106.75	100.10	105.70	105.70	2,459,593
2026-07-21	101.95	101.95	100.30	101.15	101.15	2,104,171
2026-07-20	102.55	102.85	101.25	101.45	101.45	1,191,752
2026-07-17	100.85	104.10	100.55	103.00	103.00	3,297,775
2026-07-16	99.740	101.65	99.480	100.85	100.85	1,340,182
2026-07-15	99.220	100.90	99.060	99.940	99.940	1,105,155
2026-07-14	98.360	99.640	98.060	98.920	98.920	1,227,143
2026-07-13	98.900	99.440	98.340	98.920	98.920	944,119
2026-07-10	98.080	100.25	98.080	99.360	99.360	861,958
2026-07-09	97.440	98.260	96.560	98.260	98.260	1,064,432
2026-07-08	98.400	98.480	96.860	97.220	97.220	1,412,646
2026-07-07	97.940	100.05	97.800	98.400	98.400	1,577,713
2026-07-06	99.320	100.05	97.840	97.840	97.840	1,957,848
2026-07-03	99.220	99.480	98.540	98.920	98.920	2,367,697
2026-07-02	97.580	99.020	97.120	98.540	98.540	2,623,846
2026-07-01	98.900	98.900	96.020	97.580	97.580	2,745,124
2026-06-30	98.980	99.560	98.520	99.100	99.100	2,251,273
2026-06-29	99.780	100.10	98.720	98.740	98.740	1,658,568
2026-06-26	100.50	100.95	99.440	99.740	99.740	1,764,027
2026-06-25	100.85	101.90	100.15	100.90	100.90	1,490,793
2026-06-24	100.00	101.05	100.00	100.80	100.80	1,374,287
2026-06-23	101.00	101.40	100.00	100.20	100.20	1,343,214
2026-06-22	101.80	102.00	99.340	101.90	101.90	2,648,598
2026-06-18	100.45	102.25	99.040	102.15	102.15	3,110,441
2026-06-17	101.55	101.85	100.30	101.10	101.10	1,425,023
2026-06-16	100.75	102.00	100.15	101.50	101.50	1,837,949
2026-06-15	101.15	102.90	100.80	101.30	101.30	2,141,285
2026-06-12	99.940	100.45	99.200	100.05	100.05	1,836,448
2026-06-11	100.25	100.50	98.360	98.460	98.460	1,047,875
2026-06-10	102.80	103.75	98.560	100.05	100.05	1,527,446
2026-06-09	102.00	103.10	101.95	102.40	102.40	1,584,613
2026-06-08	101.60	102.60	100.75	102.00	102.00	1,503,420
2026-06-05	102.05	102.60	101.55	102.10	102.10	1,170,787
2026-06-04	101.70	103.85	101.45	102.05	102.05	1,960,705
2026-06-03	101.50	102.15	101.05	102.05	102.05	1,859,678
2026-06-02	103.05	104.05	101.10	101.70	101.70	2,076,159
2026-06-01	103.00	103.90	101.65	102.25	102.25	2,138,159
2026-05-29	103.00	104.00	101.80	101.80	101.80	5,309,449
2026-05-28	102.05	103.35	101.45	102.90	102.90	1,586,151
2026-05-27	100.50	102.95	100.50	102.55	102.55	2,042,172
2026-05-26	101.00	101.20	99.700	100.10	100.10	1,163,753
2026-05-25	100.10	101.75	100.10	101.05	101.05	1,078,859
2026-05-22	100.15	100.70	99.280	99.400	99.400	1,488,951
2026-05-21	98.780	100.55	97.820	99.680	99.680	1,992,469
2026-05-20	99.000	100.30	98.160	99.120	99.120	1,839,859
2026-05-19	98.800	100.20	98.800	99.440	99.440	1,627,907
2026-05-18	98.000	98.980	96.520	98.800	98.800	1,598,899
2026-05-15	100.65	100.85	98.040	98.320	98.320	2,025,866
2026-05-13	100.50	101.20	98.960	99.580	99.580	935,313
2026-05-12	100.50	101.90	100.10	100.45	100.45	2,251,822
2026-05-11	101.70	102.15	100.65	100.65	100.65	1,222,071
2026-05-08	103.00	103.05	101.35	102.00	102.00	1,643,437
2026-05-07	103.45	104.10	103.20	103.35	103.35	1,664,506
2026-05-06	103.05	104.45	102.65	103.25	103.25	1,296,222
2026-05-05	102.60	103.80	102.20	102.30	102.30	1,240,716
2026-05-04	105.10	105.50	102.70	102.70	102.70	1,518,980
2026-04-30	102.05	105.00	101.75	105.00	105.00	1,736,432
2026-04-29	102.60	103.65	101.90	103.35	103.35	2,076,085

← NewerPage 2 of 3 · 127 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.