Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	125.25	127.05	125.15	127.05	123.56	953,163
2025-10-29	125.90	127.20	125.40	125.45	122.01	933,871
2025-10-28	125.45	126.65	124.65	126.00	122.54	894,392
2025-10-27	129.40	129.40	125.70	125.70	122.25	1,384,155
2025-10-24	127.50	129.60	126.40	129.60	126.04	2,113,485
2025-10-23	125.00	127.00	125.00	125.85	122.40	1,790,554
2025-10-22	123.85	124.95	123.10	124.95	121.52	864,245
2025-10-21	123.75	124.10	122.30	124.10	120.70	907,480
2025-10-20	123.55	124.20	122.95	123.75	120.35	936,016
2025-10-17	122.05	123.55	120.85	123.55	120.16	1,921,116
2025-10-16	121.95	122.70	121.30	122.65	119.29	1,103,611
2025-10-15	121.55	122.65	121.10	122.05	118.70	1,210,112
2025-10-14	119.95	121.40	119.60	121.15	117.83	871,299
2025-10-13	119.40	120.75	118.50	120.75	117.44	1,230,646
2025-10-10	121.20	121.95	118.90	118.90	115.64	1,260,241
2025-10-09	121.10	121.85	120.55	121.20	117.87	774,160
2025-10-08	122.40	122.40	120.70	120.80	117.49	1,715,202
2025-10-07	123.50	123.70	121.80	122.65	119.29	1,005,332
2025-10-06	125.80	125.85	121.15	123.50	120.11	1,754,849
2025-10-03	125.80	126.30	125.00	126.15	122.69	729,979
2025-10-02	126.35	126.85	124.35	125.60	122.15	1,081,140
2025-10-01	124.35	126.50	124.15	125.35	121.91	1,065,562
2025-09-30	124.15	125.15	122.75	124.35	120.94	1,931,212
2025-09-29	123.00	124.45	122.95	124.15	120.74	1,074,371
2025-09-26	123.10	123.65	122.10	122.75	119.38	647,581
2025-09-25	124.60	125.30	122.70	122.80	119.43	1,289,357
2025-09-24	124.00	124.90	123.65	124.70	121.28	797,785
2025-09-23	122.85	124.95	122.60	124.60	121.18	798,339
2025-09-22	122.10	123.55	121.75	123.25	119.87	1,346,116
2025-09-19	122.20	124.20	121.35	121.90	118.56	2,119,834
2025-09-18	124.05	124.50	122.00	122.00	118.65	1,106,857
2025-09-17	124.95	126.45	124.30	124.30	120.89	1,300,782
2025-09-16	123.85	126.30	123.55	125.00	121.57	1,430,132
2025-09-15	123.65	125.45	123.20	123.85	120.45	1,004,136
2025-09-12	124.10	124.70	123.15	123.20	119.82	790,287
2025-09-11	125.05	125.20	123.20	124.15	120.74	905,946
2025-09-10	125.75	127.70	124.40	125.05	121.62	1,202,955
2025-09-09	127.30	128.50	125.45	125.80	122.35	928,780
2025-09-08	127.15	127.50	125.95	127.15	123.66	770,509
2025-09-05	126.25	127.90	125.95	127.05	123.56	790,452
2025-09-04	127.25	129.00	125.55	125.95	122.49	693,565
2025-09-03	127.00	128.35	126.85	127.05	123.56	689,946
2025-09-02	128.15	129.15	126.25	126.60	123.13	943,564
2025-09-01	128.90	129.70	127.95	128.50	124.97	578,884
2025-08-29	130.35	130.55	128.65	128.70	125.17	897,332
2025-08-28	130.35	131.30	129.00	129.05	125.51	633,305
2025-08-27	132.15	132.70	130.00	130.15	126.58	590,965
2025-08-26	132.85	133.30	131.85	131.85	128.23	1,392,891
2025-08-25	133.45	134.05	132.45	132.45	128.82	795,875
2025-08-22	129.95	133.70	129.80	133.45	129.79	1,388,497
2025-08-21	128.55	130.30	127.85	129.75	126.19	1,364,164
2025-08-20	128.10	129.20	127.15	128.55	125.02	735,971
2025-08-19	125.90	128.45	125.70	128.35	124.83	818,638
2025-08-18	127.55	127.55	125.10	125.60	122.15	893,863
2025-08-15	127.45	128.30	127.15	127.35	123.86	1,223,643
2025-08-14	128.60	129.35	126.55	126.80	123.32	1,284,517
2025-08-13	129.45	129.55	128.35	128.90	125.36	702,872
2025-08-12	129.85	130.10	128.45	128.95	125.41	517,116
2025-08-11	131.80	132.10	129.15	129.40	125.85	640,736
2025-08-08	130.35	131.90	130.35	131.45	127.84	812,237

← NewerPage 5 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.