Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 150.60 | 153.45 | 150.60 | 153.45 | 145.79 | 1,444,601 |
| 2025-02-12 | 148.00 | 149.70 | 147.70 | 149.70 | 142.22 | 1,310,529 |
| 2025-02-11 | 148.20 | 148.25 | 146.05 | 147.80 | 140.42 | 1,095,489 |
| 2025-02-10 | 148.30 | 150.35 | 148.15 | 148.55 | 141.13 | 1,282,037 |
| 2025-02-07 | 151.00 | 151.00 | 147.50 | 147.80 | 140.42 | 1,393,026 |
| 2025-02-06 | 152.25 | 152.85 | 150.25 | 151.00 | 143.46 | 2,003,545 |
| 2025-02-05 | 151.85 | 153.45 | 151.20 | 151.60 | 144.03 | 1,445,263 |
| 2025-02-04 | 153.30 | 153.40 | 149.75 | 152.00 | 144.41 | 1,307,970 |
| 2025-02-03 | 150.60 | 154.45 | 148.70 | 152.35 | 144.74 | 2,411,655 |
| 2025-01-31 | 143.60 | 155.15 | 143.45 | 152.80 | 145.17 | 3,047,449 |
| 2025-01-30 | 150.00 | 150.20 | 148.45 | 148.45 | 141.04 | 1,506,176 |
| 2025-01-29 | 149.00 | 149.50 | 147.50 | 149.45 | 141.99 | 802,570 |
| 2025-01-28 | 147.95 | 150.05 | 146.90 | 149.00 | 141.56 | 1,076,363 |
| 2025-01-27 | 147.75 | 149.85 | 147.30 | 147.95 | 140.56 | 1,273,064 |
| 2025-01-24 | 145.35 | 149.70 | 145.30 | 148.75 | 141.32 | 1,510,757 |
| 2025-01-23 | 142.40 | 144.95 | 142.00 | 144.00 | 136.81 | 1,727,022 |
| 2025-01-22 | 143.30 | 144.50 | 142.65 | 143.05 | 135.90 | 1,429,686 |
| 2025-01-21 | 142.00 | 143.60 | 140.05 | 143.30 | 136.14 | 1,392,009 |
| 2025-01-20 | 142.90 | 144.25 | 142.10 | 142.10 | 135.00 | 911,656 |
| 2025-01-17 | 141.20 | 144.35 | 141.10 | 142.90 | 135.76 | 1,830,022 |
| 2025-01-16 | 141.80 | 141.95 | 140.05 | 140.75 | 133.72 | 1,122,213 |
| 2025-01-15 | 140.10 | 142.05 | 140.10 | 141.60 | 134.53 | 1,556,934 |
| 2025-01-14 | 144.00 | 144.20 | 140.00 | 140.10 | 133.10 | 2,095,306 |
| 2025-01-13 | 140.40 | 144.15 | 140.20 | 143.40 | 136.24 | 1,394,434 |
| 2025-01-10 | 140.70 | 142.75 | 140.40 | 140.40 | 133.39 | 1,689,941 |
| 2025-01-09 | 139.00 | 141.55 | 138.65 | 140.80 | 133.77 | 1,078,571 |
| 2025-01-08 | 141.00 | 141.65 | 137.90 | 139.20 | 132.25 | 1,504,913 |
| 2025-01-07 | 141.75 | 142.75 | 140.55 | 141.10 | 134.05 | 1,106,888 |
| 2025-01-03 | 141.65 | 142.00 | 139.30 | 140.35 | 133.34 | 862,628 |
| 2025-01-02 | 140.80 | 142.25 | 139.60 | 141.75 | 134.67 | 831,307 |
| 2024-12-30 | 139.50 | 140.60 | 138.65 | 140.45 | 133.43 | 2,784,620 |
| 2024-12-27 | 136.00 | 140.05 | 136.00 | 139.60 | 132.63 | 1,242,101 |
| 2024-12-23 | 135.25 | 136.05 | 134.25 | 135.45 | 128.68 | 813,793 |
| 2024-12-20 | 134.25 | 135.65 | 133.10 | 135.40 | 128.64 | 1,967,225 |
| 2024-12-19 | 136.75 | 137.50 | 133.55 | 134.85 | 128.11 | 2,940,291 |
| 2024-12-18 | 140.65 | 140.65 | 137.80 | 137.90 | 131.01 | 1,949,191 |
| 2024-12-17 | 139.40 | 140.65 | 139.40 | 140.35 | 133.34 | 1,618,400 |
| 2024-12-16 | 140.25 | 141.20 | 139.60 | 140.15 | 133.15 | 1,154,847 |
| 2024-12-13 | 142.50 | 142.95 | 140.40 | 140.70 | 133.67 | 1,589,637 |
| 2024-12-12 | 144.10 | 144.80 | 142.30 | 142.80 | 135.67 | 1,489,215 |
| 2024-12-11 | 142.50 | 144.65 | 142.10 | 144.10 | 136.90 | 1,168,192 |
| 2024-12-10 | 144.60 | 144.85 | 142.90 | 142.90 | 135.76 | 1,165,828 |
| 2024-12-09 | 144.60 | 146.40 | 144.50 | 145.60 | 138.33 | 1,475,752 |
| 2024-12-06 | 144.05 | 145.30 | 143.50 | 144.30 | 137.09 | 991,894 |
| 2024-12-05 | 145.65 | 146.05 | 144.35 | 144.35 | 137.14 | 899,641 |
| 2024-12-04 | 144.80 | 146.00 | 143.50 | 145.70 | 138.42 | 925,681 |
| 2024-12-03 | 143.05 | 145.35 | 143.05 | 144.45 | 137.24 | 1,107,103 |
| 2024-12-02 | 141.00 | 144.00 | 140.20 | 143.00 | 135.86 | 1,138,736 |
| 2024-11-29 | 139.95 | 141.70 | 139.25 | 141.70 | 134.62 | 2,606,238 |
| 2024-11-28 | 141.35 | 141.40 | 139.25 | 139.90 | 132.91 | 588,530 |
| 2024-11-27 | 140.60 | 140.90 | 139.25 | 140.60 | 133.58 | 972,321 |
| 2024-11-26 | 144.55 | 144.55 | 140.25 | 140.80 | 133.77 | 1,044,896 |
| 2024-11-25 | 143.10 | 145.95 | 142.85 | 145.30 | 138.04 | 4,611,691 |
| 2024-11-22 | 141.45 | 142.15 | 140.00 | 142.10 | 135.00 | 1,380,226 |
| 2024-11-21 | 141.40 | 142.05 | 139.50 | 140.70 | 133.67 | 790,915 |
| 2024-11-20 | 142.80 | 143.20 | 141.30 | 141.30 | 134.24 | 748,113 |
| 2024-11-19 | 141.60 | 142.60 | 140.60 | 142.00 | 134.91 | 1,074,429 |
| 2024-11-18 | 140.50 | 141.95 | 139.75 | 141.50 | 134.43 | 1,240,427 |
| 2024-11-15 | 138.25 | 140.90 | 138.20 | 140.50 | 133.48 | 1,567,464 |
| 2024-11-14 | 137.55 | 139.80 | 137.55 | 138.75 | 131.82 | 1,060,816 |
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.