Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 124.00 | 125.70 | 123.30 | 125.70 | 125.70 | 1,387,216 |
| 2026-10-15 | 125.00 | 125.00 | 123.15 | 124.00 | 124.00 | 1,460,217 |
| 2026-10-14 | 125.00 | 126.15 | 124.00 | 124.55 | 124.55 | 1,518,258 |
| 2026-10-13 | 122.80 | 124.60 | 122.50 | 124.50 | 124.50 | 1,816,810 |
| 2026-10-12 | 120.15 | 122.95 | 120.05 | 121.95 | 121.95 | 1,567,611 |
| 2026-10-09 | 119.70 | 120.75 | 119.00 | 119.60 | 119.60 | 1,143,996 |
| 2026-10-08 | 119.20 | 119.75 | 118.00 | 118.20 | 118.20 | 1,766,319 |
| 2026-10-07 | 118.55 | 119.50 | 117.25 | 119.50 | 119.50 | 1,839,520 |
| 2026-10-06 | 118.25 | 119.60 | 117.75 | 119.10 | 119.10 | 1,590,458 |
| 2026-10-05 | 119.30 | 119.70 | 117.90 | 117.90 | 117.90 | 1,005,449 |
| 2026-10-02 | 120.30 | 121.05 | 119.20 | 119.60 | 119.60 | 1,346,212 |
| 2026-10-01 | 120.00 | 121.85 | 119.20 | 119.70 | 119.70 | 1,360,467 |
| 2026-09-30 | 123.10 | 123.35 | 120.55 | 120.55 | 120.55 | 1,688,709 |
| 2026-09-29 | 122.25 | 122.95 | 121.90 | 122.25 | 122.25 | 1,265,263 |
| 2026-09-28 | 123.60 | 124.60 | 121.90 | 122.25 | 122.25 | 1,333,337 |
| 2026-09-25 | 123.10 | 124.40 | 122.85 | 123.30 | 123.30 | 1,332,613 |
| 2026-09-24 | 124.40 | 124.65 | 122.50 | 123.00 | 123.00 | 938,579 |
| 2026-09-23 | 125.65 | 126.95 | 124.15 | 124.80 | 124.80 | 1,781,640 |
| 2026-09-22 | 122.00 | 125.30 | 122.00 | 125.30 | 125.30 | 2,813,072 |
| 2026-09-21 | 120.75 | 122.00 | 120.20 | 121.70 | 121.70 | 1,044,133 |
| 2026-09-18 | 120.55 | 122.20 | 120.20 | 120.45 | 120.45 | 3,966,741 |
| 2026-09-17 | 120.40 | 121.30 | 119.50 | 121.00 | 121.00 | 3,069,975 |
| 2026-09-16 | 119.60 | 119.90 | 118.90 | 119.90 | 119.90 | 1,800,548 |
| 2026-09-15 | 116.70 | 119.90 | 116.05 | 119.80 | 119.80 | 2,617,616 |
| 2026-09-14 | 116.50 | 117.30 | 115.85 | 116.75 | 116.75 | 1,196,666 |
| 2026-09-11 | 117.20 | 117.85 | 116.50 | 116.50 | 116.50 | 1,759,876 |
| 2026-09-10 | 116.70 | 118.20 | 116.50 | 117.20 | 117.20 | 2,115,451 |
| 2026-09-09 | 117.95 | 119.35 | 117.50 | 117.95 | 117.95 | 2,741,636 |
| 2026-09-08 | 116.15 | 118.75 | 116.15 | 118.25 | 118.25 | 2,154,695 |
| 2026-09-07 | 115.80 | 117.05 | 115.35 | 116.55 | 116.55 | 1,380,230 |
| 2026-09-04 | 114.20 | 116.00 | 113.15 | 116.00 | 116.00 | 1,348,253 |
| 2026-09-03 | 115.30 | 116.45 | 113.80 | 114.05 | 114.05 | 1,567,793 |
| 2026-09-02 | 114.90 | 115.70 | 114.00 | 115.70 | 115.70 | 2,146,764 |
| 2026-09-01 | 114.75 | 116.50 | 113.85 | 114.95 | 114.95 | 2,491,729 |
| 2026-08-31 | 113.30 | 114.95 | 113.30 | 114.30 | 114.30 | 4,753,750 |
| 2026-08-28 | 113.20 | 114.35 | 112.95 | 113.65 | 113.65 | 1,919,814 |
| 2026-08-27 | 111.65 | 112.80 | 111.00 | 112.80 | 112.80 | 1,514,210 |
| 2026-08-26 | 112.25 | 112.50 | 111.50 | 111.95 | 111.95 | 1,394,209 |
| 2026-08-25 | 112.45 | 113.25 | 112.00 | 112.00 | 112.00 | 3,464,166 |
| 2026-08-24 | 111.00 | 112.60 | 110.75 | 112.25 | 112.25 | 1,623,248 |
| 2026-08-21 | 109.45 | 111.20 | 109.35 | 111.10 | 111.10 | 1,188,416 |
| 2026-08-20 | 107.30 | 109.50 | 107.30 | 109.45 | 109.45 | 746,253 |
| 2026-08-19 | 107.55 | 108.05 | 106.80 | 107.85 | 107.85 | 812,341 |
| 2026-08-18 | 107.25 | 108.35 | 107.00 | 107.65 | 107.65 | 727,686 |
| 2026-08-17 | 108.25 | 108.25 | 107.00 | 107.40 | 107.40 | 992,056 |
| 2026-08-14 | 109.10 | 109.65 | 108.30 | 108.55 | 108.55 | 667,954 |
| 2026-08-13 | 109.40 | 110.10 | 109.10 | 109.30 | 109.30 | 982,889 |
| 2026-08-12 | 109.05 | 109.90 | 108.70 | 109.40 | 109.40 | 1,024,344 |
| 2026-08-11 | 110.60 | 110.95 | 108.95 | 109.45 | 109.45 | 975,203 |
| 2026-08-10 | 110.35 | 110.60 | 109.55 | 110.60 | 110.60 | 1,406,128 |
| 2026-08-07 | 109.80 | 110.65 | 109.45 | 110.30 | 110.30 | 1,131,258 |
| 2026-08-06 | 110.00 | 111.90 | 109.65 | 110.00 | 110.00 | 1,641,338 |
| 2026-08-05 | 111.65 | 111.90 | 108.90 | 109.65 | 109.65 | 1,703,431 |
| 2026-08-04 | 110.90 | 112.40 | 109.80 | 111.65 | 111.65 | 1,969,099 |
| 2026-08-03 | 108.25 | 111.65 | 108.25 | 110.65 | 110.65 | 2,296,685 |
| 2026-07-31 | 108.15 | 108.85 | 107.10 | 108.25 | 108.25 | 2,276,536 |
| 2026-07-30 | 109.00 | 110.30 | 108.15 | 108.25 | 108.25 | 1,646,491 |
| 2026-07-29 | 110.05 | 110.30 | 108.45 | 109.20 | 109.20 | 1,658,389 |
| 2026-07-28 | 108.70 | 110.15 | 108.25 | 109.75 | 109.75 | 1,555,029 |
| 2026-07-27 | 106.50 | 108.20 | 106.50 | 108.20 | 108.20 | 1,703,914 |
Page 1 of 2 · 65 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.