Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	130.25	131.65	130.15	130.80	127.21	1,718,652
2025-05-12	127.55	131.25	127.20	130.70	127.11	1,595,852
2025-05-09	126.10	127.35	126.00	126.55	123.08	939,208
2025-05-08	123.45	127.70	122.45	126.10	122.64	1,430,701
2025-05-07	122.25	123.50	122.15	122.90	119.53	1,470,601
2025-05-06	124.45	124.50	122.15	122.30	118.94	1,402,143
2025-05-05	125.00	125.00	123.70	124.40	120.99	1,127,644
2025-05-02	126.85	127.85	124.85	124.85	121.42	1,467,749
2025-04-30	124.55	125.30	123.45	125.30	121.86	1,437,490
2025-04-29	126.00	127.30	123.80	124.40	120.99	1,838,164
2025-04-28	126.65	127.55	125.55	125.95	122.49	2,151,453
2025-04-25	131.15	132.00	126.50	127.45	123.95	2,361,076
2025-04-24	131.80	131.80	130.10	130.15	126.58	1,912,895
2025-04-23	130.65	132.80	130.35	131.10	127.50	1,669,144
2025-04-22	128.10	129.50	126.80	129.20	125.66	1,191,128
2025-04-17	127.90	129.50	127.70	127.80	124.29	369,689
2025-04-16	128.00	129.70	127.40	128.65	125.12	1,752,379
2025-04-15	128.00	129.50	127.60	128.50	124.97	1,069,385
2025-04-14	127.20	128.70	125.95	128.05	124.54	1,368,807
2025-04-11	126.25	126.40	121.05	125.00	121.57	1,562,709
2025-04-10	127.55	128.80	124.95	124.95	121.52	2,281,544
2025-04-09	120.00	121.65	117.60	121.30	117.97	2,958,061
2025-04-08	123.05	125.75	121.30	123.45	120.06	2,266,795
2025-04-07	118.20	127.40	118.20	121.90	118.56	4,272,145
2025-04-04	130.00	132.15	127.45	129.60	123.13	2,832,839
2025-04-03	129.45	131.75	128.65	130.50	123.98	1,648,918
2025-04-02	132.80	133.10	130.40	132.55	125.93	1,641,923
2025-04-01	133.20	134.60	131.55	133.55	126.88	1,269,792
2025-03-31	133.80	133.80	131.10	132.25	125.64	3,134,223
2025-03-28	132.75	135.45	132.60	134.75	128.02	1,558,690
2025-03-27	133.20	133.50	132.15	133.20	126.55	1,130,868
2025-03-26	135.00	135.00	133.50	133.85	127.16	1,525,638
2025-03-25	135.70	135.90	134.05	134.45	127.73	958,501
2025-03-24	137.70	137.70	134.15	135.30	128.54	1,441,754
2025-03-21	142.25	142.60	136.95	137.00	130.16	2,586,697
2025-03-20	142.15	143.45	141.15	143.15	136.00	1,069,890
2025-03-19	143.50	143.75	142.05	142.70	135.57	1,406,505
2025-03-18	144.70	145.90	143.20	143.50	136.33	1,197,162
2025-03-17	144.25	144.65	143.45	143.95	136.76	1,017,740
2025-03-14	142.35	144.60	142.00	143.80	136.62	1,069,469
2025-03-13	142.25	144.55	141.55	142.65	135.52	1,338,688
2025-03-12	142.35	142.85	140.95	142.60	135.48	1,391,289
2025-03-11	144.25	146.20	140.80	141.70	134.62	1,553,368
2025-03-10	146.60	147.05	144.30	144.45	137.24	1,214,190
2025-03-07	147.70	147.70	145.00	146.40	139.09	1,632,444
2025-03-06	148.55	149.90	147.00	147.95	140.56	1,489,409
2025-03-05	148.00	149.90	147.40	147.65	140.28	1,072,485
2025-03-04	146.80	147.45	145.30	146.70	139.37	1,325,753
2025-03-03	147.40	149.35	146.65	147.80	140.42	1,270,843
2025-02-28	146.25	148.00	145.35	147.40	140.04	2,541,703
2025-02-27	147.60	148.85	147.15	147.85	140.47	1,533,544
2025-02-26	149.45	150.85	147.50	148.35	140.94	1,258,633
2025-02-25	148.60	150.20	148.60	149.40	141.94	1,246,787
2025-02-24	150.95	152.25	148.40	149.15	141.70	1,380,096
2025-02-21	151.40	152.25	149.90	149.95	142.46	1,532,566
2025-02-20	149.70	151.60	149.35	151.55	143.98	1,191,654
2025-02-19	151.90	152.65	149.20	149.70	142.22	1,357,630
2025-02-18	153.00	153.40	151.70	151.90	144.31	1,108,153
2025-02-17	152.20	153.60	152.00	153.00	145.36	685,749
2025-02-14	153.35	154.15	151.65	152.35	144.74	1,023,177

← NewerPage 7 of 21 · 1,260 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.