Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	161.75	163.30	160.45	161.55	147.36	1,117,907
2022-01-10	165.00	166.95	161.00	161.50	147.32	1,988,741
2022-01-07	161.50	164.95	161.25	164.95	150.46	1,680,643
2022-01-05	161.20	162.90	160.80	162.90	148.59	829,103
2022-01-04	158.65	162.00	158.65	161.10	146.95	1,096,296
2022-01-03	160.75	161.90	158.05	158.50	144.58	1,078,855
2021-12-30	160.30	161.25	159.00	160.75	146.63	1,036,629
2021-12-29	159.40	160.55	158.40	160.50	146.40	814,769
2021-12-28	158.45	159.90	157.85	159.60	145.58	772,119
2021-12-27	156.10	159.40	155.70	158.45	144.53	461,047
2021-12-23	153.70	156.60	153.50	156.25	142.53	835,014
2021-12-22	152.60	153.05	151.10	153.00	139.56	747,398
2021-12-21	153.35	154.70	152.55	152.85	139.43	1,114,483
2021-12-20	153.70	153.95	151.65	152.95	139.52	1,051,023
2021-12-17	156.00	156.90	155.45	156.05	142.34	2,133,063
2021-12-16	155.45	157.40	154.80	156.30	142.57	2,051,877
2021-12-15	153.10	154.65	152.30	152.95	139.52	1,429,546
2021-12-14	155.50	155.85	152.60	153.10	139.65	976,332
2021-12-13	155.15	157.90	154.85	154.90	141.30	1,518,847
2021-12-10	153.50	155.00	152.70	154.20	140.66	879,692
2021-12-09	153.95	154.70	152.85	153.95	140.43	1,087,718
2021-12-08	154.15	155.30	152.25	153.20	139.75	1,405,723
2021-12-07	152.60	154.95	152.30	154.15	140.61	1,344,093
2021-12-06	151.20	152.65	150.90	151.70	138.38	961,521
2021-12-03	153.30	153.30	149.60	149.70	136.55	982,031
2021-12-02	150.00	152.45	149.50	152.45	139.06	1,243,220
2021-12-01	148.45	152.15	148.20	151.60	138.29	1,724,062
2021-11-30	149.25	150.30	147.25	147.45	134.50	3,197,395
2021-11-29	148.60	151.55	148.10	150.70	137.46	1,774,369
2021-11-26	148.40	148.70	146.95	147.50	134.55	2,391,064
2021-11-25	149.50	151.30	149.25	150.55	137.33	1,488,364
2021-11-24	146.75	149.80	146.45	149.15	136.05	1,551,202
2021-11-23	146.00	147.85	144.80	146.75	133.86	1,512,901
2021-11-22	145.55	148.00	145.00	146.70	133.82	1,822,267
2021-11-19	143.55	145.75	143.00	145.55	132.77	2,151,970
2021-11-18	142.15	143.80	141.45	143.45	130.85	1,596,026
2021-11-17	140.00	142.25	139.15	142.15	129.67	1,513,823
2021-11-16	139.60	140.60	138.75	140.00	127.70	853,159
2021-11-15	139.60	139.60	138.05	139.45	127.20	770,796
2021-11-12	137.25	139.95	136.75	139.60	127.34	1,065,849
2021-11-11	134.00	137.60	133.95	137.15	125.10	1,113,332
2021-11-10	134.30	134.80	133.35	134.30	122.51	744,430
2021-11-09	131.90	134.85	131.45	134.20	122.41	1,070,835
2021-11-08	133.50	133.50	131.25	131.80	120.22	977,925
2021-11-05	134.80	135.20	133.55	133.55	121.82	819,370
2021-11-04	137.90	138.20	134.80	134.95	123.10	1,204,574
2021-11-03	135.75	137.25	134.55	137.25	125.20	1,138,059
2021-11-02	138.65	138.75	135.50	135.50	123.60	1,443,536
2021-11-01	134.50	140.05	134.35	138.65	126.47	1,892,378
2021-10-29	136.65	136.90	131.20	133.90	122.14	2,641,836
2021-10-28	137.80	138.90	136.45	137.85	125.74	1,725,485
2021-10-27	139.60	139.85	137.50	137.80	125.70	969,232
2021-10-26	137.90	140.05	137.50	139.70	127.43	1,401,149
2021-10-25	139.00	139.20	136.80	137.60	125.52	1,424,162
2021-10-22	136.60	139.15	135.90	138.85	126.66	1,390,308
2021-10-21	136.15	136.75	135.15	136.30	124.33	1,567,845
2021-10-20	137.10	137.10	134.90	136.70	124.69	1,759,566
2021-10-19	136.70	138.45	136.30	137.15	125.10	1,195,730
2021-10-18	137.25	138.10	135.75	136.50	124.51	974,372
2021-10-15	138.50	139.20	137.35	137.65	125.56	1,280,174

← NewerPage 21 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.