Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	182.25	189.60	182.20	189.60	173.90	2,234,899
2022-04-04	182.65	184.15	181.05	182.50	167.38	1,232,056
2022-04-01	180.55	184.40	179.25	183.15	167.98	1,295,093
2022-03-31	182.70	184.70	180.85	183.45	167.34	2,148,554
2022-03-30	179.40	181.50	177.95	181.50	165.56	1,496,125
2022-03-29	187.75	188.05	179.40	179.40	163.64	2,941,288
2022-03-28	182.25	185.75	181.25	185.75	169.44	1,720,941
2022-03-25	180.90	182.65	179.80	181.35	165.42	744,799
2022-03-24	177.95	181.55	177.90	181.55	165.61	1,736,421
2022-03-23	180.75	181.30	176.65	177.95	162.32	1,104,804
2022-03-22	178.85	181.15	177.30	180.30	164.47	1,186,207
2022-03-21	177.00	179.30	176.20	178.40	162.73	1,284,976
2022-03-18	178.80	179.80	176.45	176.95	161.41	2,593,880
2022-03-17	180.00	181.45	177.00	178.80	163.10	1,667,906
2022-03-16	177.00	180.50	176.05	179.40	163.64	2,590,676
2022-03-15	174.95	176.90	172.75	175.05	159.68	1,958,648
2022-03-14	172.00	177.00	171.65	176.50	161.00	2,093,289
2022-03-11	167.60	173.65	166.65	170.75	155.75	3,295,099
2022-03-10	160.25	168.20	158.65	167.75	153.02	3,624,673
2022-03-09	156.50	160.45	155.15	159.25	145.26	2,885,621
2022-03-08	153.00	156.90	152.45	153.80	140.29	1,704,963
2022-03-07	150.75	159.10	150.35	155.45	141.80	2,720,528
2022-03-04	156.90	157.60	153.05	155.00	141.39	1,699,123
2022-03-03	160.80	161.10	157.75	158.60	144.67	1,431,932
2022-03-02	153.85	162.30	153.35	161.50	147.32	2,317,003
2022-03-01	155.30	156.30	153.60	155.00	141.39	1,961,158
2022-02-28	158.45	160.55	154.80	155.50	141.84	2,753,434
2022-02-25	157.10	162.15	155.20	161.55	147.36	1,629,656
2022-02-24	156.30	159.50	154.45	155.55	141.89	2,478,862
2022-02-23	159.90	162.55	159.90	161.55	147.36	1,315,412
2022-02-22	159.90	161.75	158.75	159.30	145.31	1,587,240
2022-02-21	164.70	165.00	161.55	163.40	149.05	1,080,683
2022-02-18	163.50	164.05	159.70	163.65	149.28	1,207,361
2022-02-17	164.45	165.30	163.25	163.85	149.46	906,270
2022-02-16	165.15	165.40	162.50	164.45	150.01	923,143
2022-02-15	161.50	165.50	160.90	165.25	150.74	1,075,620
2022-02-14	161.75	163.15	160.35	161.95	147.73	1,341,550
2022-02-11	162.70	164.40	161.65	164.40	149.96	1,000,725
2022-02-10	164.80	165.40	162.95	164.35	149.92	1,217,245
2022-02-09	163.00	165.85	163.00	164.30	149.87	973,218
2022-02-08	158.70	163.30	158.70	162.20	147.95	1,081,483
2022-02-07	161.40	161.95	159.15	159.15	145.17	1,329,950
2022-02-04	161.80	162.80	160.20	160.70	146.59	1,563,533
2022-02-03	162.90	163.00	160.20	161.55	147.36	1,226,144
2022-02-02	165.95	165.95	162.25	162.90	148.59	1,617,223
2022-02-01	162.80	165.70	162.55	164.45	150.01	1,237,030
2022-01-31	163.90	165.40	160.15	160.95	146.81	2,081,801
2022-01-28	163.00	171.35	158.20	162.25	148.00	4,439,946
2022-01-27	157.55	163.30	157.05	162.45	148.18	1,591,561
2022-01-26	158.50	161.10	156.95	160.70	146.59	1,692,247
2022-01-25	156.00	158.90	155.70	158.00	144.12	2,032,933
2022-01-24	155.20	156.85	151.40	152.65	139.24	1,966,996
2022-01-21	159.95	161.50	155.45	156.05	142.34	1,396,532
2022-01-20	160.65	162.55	160.65	162.30	148.05	851,399
2022-01-19	156.60	161.80	155.85	160.00	145.95	1,208,817
2022-01-18	156.45	158.80	154.95	157.65	143.80	1,288,757
2022-01-17	157.90	160.55	156.70	156.75	142.98	1,060,270
2022-01-14	161.00	161.60	156.05	157.90	144.03	1,565,505
2022-01-13	160.20	162.75	160.05	162.75	148.46	1,419,603
2022-01-12	161.95	162.35	160.10	160.35	146.27	1,132,454

← NewerPage 20 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.