Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	102.90	103.00	101.75	102.10	102.10	2,159,429
2026-04-27	104.30	104.60	102.65	103.00	103.00	1,505,457
2026-04-24	106.40	107.40	104.30	104.45	104.45	2,709,628
2026-04-23	108.00	109.55	107.75	108.90	108.90	1,844,717
2026-04-22	108.90	109.50	108.05	108.50	108.50	1,426,130
2026-04-21	110.20	110.60	109.10	109.25	109.25	1,206,912
2026-04-20	109.20	110.40	108.50	110.15	110.15	1,364,486
2026-04-17	108.70	110.55	108.40	110.40	110.40	2,003,616
2026-04-16	109.25	109.60	108.25	108.55	108.55	1,410,215
2026-04-15	109.00	109.45	108.55	108.70	108.70	1,951,190
2026-04-14	108.30	109.35	108.20	109.05	109.05	1,957,082
2026-04-13	107.50	108.45	107.30	108.15	108.15	1,431,677
2026-04-10	107.80	109.65	107.80	108.40	108.40	2,105,058
2026-04-09	109.90	109.90	107.30	108.05	108.05	1,399,005
2026-04-08	111.00	111.50	109.30	109.95	109.95	2,107,376
2026-04-07	110.85	111.60	108.10	108.60	108.60	1,697,516
2026-04-02	109.00	109.75	108.60	109.50	109.50	1,159,202
2026-04-01	110.90	111.25	108.25	109.45	109.45	2,228,137
2026-03-31	108.70	109.65	108.40	108.80	108.80	2,594,636
2026-03-30	106.45	108.70	106.00	108.25	108.25	1,916,335
2026-03-27	110.70	110.90	109.05	109.35	106.35	1,339,216
2026-03-26	109.50	110.85	109.40	110.30	107.27	1,508,686
2026-03-25	108.20	110.15	108.20	109.95	106.93	1,777,278
2026-03-24	106.80	107.60	105.50	106.90	103.97	2,017,167
2026-03-23	105.00	108.75	104.30	106.60	103.68	3,154,602
2026-03-20	109.55	109.80	107.50	107.50	104.55	2,543,216
2026-03-19	111.65	112.00	108.65	108.70	105.72	2,229,344
2026-03-18	112.75	114.25	112.25	113.05	109.95	2,425,677
2026-03-17	112.60	113.65	112.05	112.80	109.71	2,232,206
2026-03-16	112.85	114.15	112.60	112.65	109.56	1,343,492
2026-03-13	114.65	115.00	112.65	113.20	110.09	1,349,993
2026-03-12	114.25	116.60	113.65	115.55	112.38	2,080,324
2026-03-11	114.50	114.75	113.65	114.45	111.31	1,957,425
2026-03-10	115.70	116.90	114.85	114.85	111.70	2,236,169
2026-03-09	117.00	117.00	114.15	114.15	111.02	1,827,500
2026-03-06	116.95	117.30	115.70	117.30	114.08	1,768,127
2026-03-05	117.90	118.50	115.85	116.30	113.11	1,448,662
2026-03-04	118.00	118.95	116.85	118.10	114.86	1,949,019
2026-03-03	115.25	118.70	114.80	118.10	114.86	2,630,698
2026-03-02	120.20	120.80	116.65	117.60	114.37	2,239,957
2026-02-27	122.95	123.70	122.30	122.85	119.48	2,701,226
2026-02-26	122.70	124.25	122.25	122.95	119.58	1,599,920
2026-02-25	122.15	123.55	120.80	122.50	119.14	1,771,374
2026-02-24	121.80	124.20	121.70	122.30	118.94	1,705,456
2026-02-23	121.10	122.30	120.10	120.95	117.63	1,515,229
2026-02-20	121.85	122.50	120.60	121.10	117.78	1,535,712
2026-02-19	120.35	122.20	120.05	121.00	117.68	1,564,379
2026-02-18	121.25	122.60	120.90	121.05	117.73	1,660,420
2026-02-17	121.20	122.00	120.60	120.90	117.58	1,451,789
2026-02-16	124.75	124.95	121.10	121.10	117.78	1,943,567
2026-02-13	123.45	125.75	123.20	124.50	121.08	2,471,126
2026-02-12	123.50	125.00	123.10	123.45	120.06	2,411,924
2026-02-11	120.35	124.30	119.40	123.70	120.31	2,391,847
2026-02-10	117.75	120.30	117.75	119.85	116.56	1,845,793
2026-02-09	117.90	118.35	116.40	117.05	113.84	1,378,917
2026-02-06	116.45	117.20	114.65	117.15	113.94	1,204,125
2026-02-05	117.00	117.20	115.15	117.05	113.84	1,691,782
2026-02-04	112.00	118.50	111.75	117.35	114.13	4,259,559
2026-02-03	111.05	112.65	110.40	112.10	109.02	1,863,858
2026-02-02	111.45	112.15	110.05	110.95	107.91	1,745,491

← NewerPage 3 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.