Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	126.40	130.55	126.40	129.75	126.19	1,019,591
2025-08-06	124.85	127.35	124.40	126.45	122.98	1,440,295
2025-08-05	123.45	125.10	123.35	124.80	121.38	902,700
2025-08-04	122.80	123.45	121.85	122.75	119.38	888,655
2025-08-01	122.50	123.60	121.90	122.55	119.19	961,693
2025-07-31	124.45	125.50	122.75	122.85	119.48	1,585,459
2025-07-30	129.80	129.90	126.20	126.20	122.74	1,273,862
2025-07-29	128.20	128.95	126.45	126.70	123.22	530,341
2025-07-28	131.60	131.60	127.40	128.40	124.88	1,533,844
2025-07-25	127.00	130.10	126.20	130.10	126.53	2,643,298
2025-07-24	125.00	125.00	122.40	123.15	119.77	1,829,873
2025-07-23	123.90	124.45	123.05	124.00	120.60	1,071,148
2025-07-22	122.50	122.60	121.00	122.35	118.99	751,824
2025-07-21	120.25	122.40	120.25	122.35	118.99	913,837
2025-07-18	123.15	123.20	119.25	120.15	116.85	2,033,476
2025-07-17	125.00	126.40	123.00	123.20	119.82	1,080,754
2025-07-16	124.10	125.10	124.00	124.35	120.94	632,174
2025-07-15	123.80	126.00	123.80	124.65	121.23	529,763
2025-07-14	124.35	125.15	123.70	124.05	120.65	514,635
2025-07-11	126.90	126.90	124.55	125.05	121.62	856,248
2025-07-10	123.75	127.40	123.55	126.90	123.42	1,234,263
2025-07-09	123.00	123.45	121.90	123.45	120.06	924,778
2025-07-08	122.35	122.80	120.70	122.80	119.43	1,247,142
2025-07-07	123.95	123.95	121.85	121.95	118.60	823,401
2025-07-04	125.85	125.95	123.45	124.40	120.99	892,767
2025-07-03	126.65	127.00	124.80	125.05	121.62	616,717
2025-07-02	123.65	126.10	123.10	125.90	122.45	1,339,430
2025-07-01	122.95	123.20	121.35	122.85	119.48	1,231,563
2025-06-30	124.70	124.70	122.40	123.00	119.63	1,657,054
2025-06-27	123.25	124.35	122.60	124.35	120.94	1,196,050
2025-06-26	120.90	123.00	120.60	122.90	119.53	1,500,556
2025-06-25	123.85	124.20	120.60	120.60	117.29	1,180,086
2025-06-24	126.75	127.40	123.55	123.55	120.16	1,367,666
2025-06-23	127.60	127.65	124.75	124.80	121.38	1,388,256
2025-06-19	124.45	129.60	124.40	126.65	123.18	3,721,730
2025-06-18	122.65	123.75	122.40	123.75	120.35	1,482,085
2025-06-17	123.50	124.00	122.40	122.60	119.24	1,512,127
2025-06-16	122.70	124.15	122.65	123.80	120.40	1,746,146
2025-06-13	123.45	125.20	122.25	123.30	119.92	2,373,330
2025-06-12	125.30	125.80	123.90	125.10	121.67	2,123,159
2025-06-11	128.20	128.80	126.30	126.30	122.84	1,164,255
2025-06-10	126.45	128.30	126.45	128.15	124.63	1,301,566
2025-06-09	126.30	127.45	125.55	126.30	122.84	1,072,556
2025-06-05	124.95	126.35	124.70	126.30	122.84	1,105,770
2025-06-04	125.95	126.30	124.50	124.80	121.38	1,461,381
2025-06-03	126.95	127.05	125.00	125.75	122.30	1,515,486
2025-06-02	128.95	129.65	126.25	126.65	123.18	1,556,233
2025-05-30	129.95	131.10	129.10	129.65	126.09	3,603,072
2025-05-28	130.50	130.90	129.90	130.45	126.87	479,803
2025-05-27	131.90	132.25	130.40	130.95	127.36	783,711
2025-05-26	131.80	132.10	130.75	131.70	128.09	493,178
2025-05-23	133.05	134.00	130.35	130.55	126.97	1,129,539
2025-05-22	136.50	141.30	132.20	133.05	129.40	2,535,014
2025-05-21	133.95	134.55	133.05	133.80	130.13	1,319,637
2025-05-20	130.95	134.90	130.40	133.90	130.23	1,996,699
2025-05-19	130.35	131.30	129.30	130.90	127.31	1,423,119
2025-05-16	131.60	131.75	129.95	130.60	127.02	1,262,624
2025-05-15	130.85	131.35	129.40	131.05	127.45	1,302,570
2025-05-14	130.80	131.60	129.80	130.90	127.31	1,552,081
2025-05-13	130.25	131.65	130.15	130.80	127.21	1,718,652

← NewerPage 6 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.