Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 112.00 | 113.45 | 109.70 | 111.55 | 108.49 | 3,959,966 |
| 2026-01-29 | 116.50 | 117.05 | 114.85 | 115.15 | 111.99 | 2,151,605 |
| 2026-01-28 | 115.25 | 116.55 | 114.75 | 116.10 | 112.91 | 1,551,403 |
| 2026-01-27 | 117.10 | 117.10 | 115.20 | 115.25 | 112.09 | 1,256,649 |
| 2026-01-26 | 117.20 | 118.45 | 116.75 | 116.75 | 113.55 | 1,495,324 |
| 2026-01-23 | 117.85 | 117.85 | 116.00 | 117.00 | 113.79 | 989,145 |
| 2026-01-22 | 117.60 | 118.35 | 117.00 | 117.95 | 114.71 | 1,504,324 |
| 2026-01-21 | 114.85 | 117.10 | 114.55 | 116.75 | 113.55 | 1,274,902 |
| 2026-01-20 | 118.10 | 118.65 | 115.60 | 116.05 | 112.87 | 1,717,318 |
| 2026-01-19 | 119.25 | 119.65 | 118.20 | 118.70 | 115.44 | 1,519,140 |
| 2026-01-16 | 120.60 | 121.00 | 119.50 | 120.65 | 117.34 | 1,600,088 |
| 2026-01-15 | 121.35 | 121.85 | 118.75 | 121.05 | 117.73 | 2,311,864 |
| 2026-01-14 | 121.25 | 121.80 | 118.85 | 121.80 | 118.46 | 2,286,338 |
| 2026-01-13 | 120.50 | 122.95 | 120.40 | 121.25 | 117.92 | 1,841,014 |
| 2026-01-12 | 120.90 | 121.15 | 119.80 | 120.25 | 116.95 | 1,236,617 |
| 2026-01-09 | 119.00 | 120.80 | 119.00 | 120.60 | 117.29 | 1,850,249 |
| 2026-01-08 | 122.50 | 122.50 | 117.50 | 119.00 | 115.74 | 2,414,002 |
| 2026-01-07 | 124.20 | 126.00 | 122.25 | 122.85 | 119.48 | 2,286,068 |
| 2026-01-05 | 122.95 | 123.25 | 121.05 | 121.80 | 118.46 | 830,635 |
| 2026-01-02 | 123.15 | 123.95 | 122.40 | 122.85 | 119.48 | 974,656 |
| 2025-12-30 | 121.65 | 123.35 | 121.45 | 122.60 | 119.24 | 1,141,878 |
| 2025-12-29 | 120.75 | 122.30 | 120.70 | 121.65 | 118.31 | 834,745 |
| 2025-12-23 | 120.85 | 121.25 | 120.40 | 120.40 | 117.10 | 951,199 |
| 2025-12-22 | 121.00 | 121.35 | 119.55 | 120.80 | 117.49 | 1,226,424 |
| 2025-12-19 | 121.45 | 121.90 | 120.55 | 120.85 | 117.53 | 1,852,731 |
| 2025-12-18 | 120.25 | 121.90 | 119.70 | 121.90 | 118.56 | 1,521,081 |
| 2025-12-17 | 120.05 | 120.55 | 119.05 | 120.25 | 116.95 | 1,086,243 |
| 2025-12-16 | 120.60 | 121.45 | 120.20 | 120.25 | 116.95 | 1,087,508 |
| 2025-12-15 | 120.10 | 121.95 | 119.90 | 120.35 | 117.05 | 1,533,740 |
| 2025-12-12 | 121.00 | 121.10 | 119.15 | 119.55 | 116.27 | 1,410,587 |
| 2025-12-11 | 120.65 | 121.75 | 120.10 | 120.50 | 117.19 | 1,071,052 |
| 2025-12-10 | 121.25 | 121.40 | 118.05 | 120.25 | 116.95 | 1,383,178 |
| 2025-12-09 | 122.30 | 122.95 | 120.80 | 121.55 | 118.22 | 1,464,387 |
| 2025-12-08 | 122.50 | 122.90 | 121.60 | 122.40 | 119.04 | 1,178,938 |
| 2025-12-05 | 121.30 | 123.60 | 120.95 | 123.00 | 119.63 | 1,275,370 |
| 2025-12-04 | 121.80 | 124.40 | 121.65 | 123.65 | 120.26 | 1,516,006 |
| 2025-12-03 | 120.10 | 123.95 | 120.10 | 121.55 | 118.22 | 1,801,139 |
| 2025-12-02 | 121.75 | 121.95 | 120.10 | 120.10 | 116.81 | 1,125,446 |
| 2025-12-01 | 122.55 | 122.60 | 120.90 | 121.25 | 117.92 | 1,776,276 |
| 2025-11-28 | 122.60 | 122.95 | 122.05 | 122.65 | 119.29 | 2,360,542 |
| 2025-11-27 | 121.20 | 122.90 | 121.15 | 122.20 | 118.85 | 847,993 |
| 2025-11-26 | 122.60 | 122.60 | 121.00 | 121.20 | 117.87 | 3,266,584 |
| 2025-11-25 | 120.60 | 122.65 | 120.20 | 121.85 | 118.51 | 1,460,138 |
| 2025-11-24 | 121.00 | 121.95 | 119.15 | 120.15 | 116.85 | 3,005,690 |
| 2025-11-21 | 118.05 | 121.15 | 117.45 | 120.75 | 117.44 | 1,283,081 |
| 2025-11-20 | 120.05 | 120.40 | 117.95 | 118.05 | 114.81 | 1,094,921 |
| 2025-11-19 | 118.55 | 120.20 | 118.20 | 119.60 | 116.32 | 920,588 |
| 2025-11-18 | 120.10 | 120.55 | 118.30 | 118.55 | 115.30 | 1,550,216 |
| 2025-11-17 | 122.00 | 122.20 | 120.55 | 121.30 | 117.97 | 1,667,658 |
| 2025-11-14 | 125.50 | 125.85 | 121.55 | 122.10 | 118.75 | 1,757,267 |
| 2025-11-13 | 127.15 | 127.50 | 125.95 | 125.95 | 122.49 | 1,130,127 |
| 2025-11-12 | 127.70 | 128.25 | 127.00 | 127.15 | 123.66 | 1,488,529 |
| 2025-11-11 | 126.40 | 127.90 | 126.30 | 127.40 | 123.90 | 1,686,800 |
| 2025-11-10 | 125.10 | 127.15 | 125.10 | 126.00 | 122.54 | 2,830,002 |
| 2025-11-07 | 125.50 | 126.10 | 123.50 | 124.45 | 121.04 | 1,319,104 |
| 2025-11-06 | 124.50 | 126.85 | 124.50 | 125.80 | 122.35 | 1,562,535 |
| 2025-11-05 | 123.65 | 125.35 | 123.10 | 124.65 | 121.23 | 946,672 |
| 2025-11-04 | 123.25 | 124.40 | 122.45 | 124.40 | 120.99 | 748,497 |
| 2025-11-03 | 126.25 | 127.45 | 124.15 | 124.15 | 120.74 | 1,439,700 |
| 2025-10-31 | 126.90 | 127.50 | 126.10 | 126.75 | 123.27 | 735,314 |
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.