Svenska Cellulosa Aktiebolaget SCA (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	108.00	109.00	108.00	108.00	108.00	8,295
2026-07-30	109.00	110.50	108.00	108.00	108.00	8,484
2026-07-29	110.50	110.50	108.50	108.50	108.50	7,761
2026-07-28	108.00	110.50	108.00	109.50	109.50	11,115
2026-07-27	106.00	108.50	106.00	107.50	107.50	19,930
2026-07-24	103.50	106.00	103.50	104.50	104.50	7,124
2026-07-23	106.50	106.50	103.00	103.00	103.00	8,441
2026-07-22	100.50	107.00	100.00	105.50	105.50	13,220
2026-07-21	101.50	102.50	100.50	101.50	101.50	9,624
2026-07-20	102.00	103.00	100.50	100.50	100.50	7,420
2026-07-17	101.50	104.00	101.00	102.50	102.50	38,145
2026-07-16	101.00	102.00	100.00	101.00	101.00	4,437
2026-07-15	98.800	101.00	98.800	100.00	100.00	7,042
2026-07-14	98.600	99.600	98.200	99.000	99.000	7,991
2026-07-13	99.200	99.400	98.200	98.200	98.200	10,477
2026-07-10	98.600	100.50	98.600	99.800	99.800	8,488
2026-07-09	97.400	98.600	97.200	98.600	98.600	4,231
2026-07-08	99.000	99.000	97.200	97.400	97.400	6,156
2026-07-07	98.200	100.50	98.200	98.800	98.800	16,941
2026-07-06	99.200	100.50	98.000	98.200	98.200	4,684
2026-07-03	99.000	99.800	98.600	99.200	99.200	6,743
2026-07-02	97.800	99.200	97.800	98.600	98.600	11,154
2026-07-01	99.200	99.200	96.400	97.000	97.000	12,339
2026-06-30	98.800	99.800	98.600	99.200	99.200	7,671
2026-06-29	99.800	100.50	99.000	99.000	99.000	5,218
2026-06-26	101.00	101.00	99.600	100.00	100.00	9,779
2026-06-25	100.50	102.00	100.00	101.00	101.00	10,889
2026-06-24	100.50	101.00	100.00	100.50	100.50	5,929
2026-06-23	102.00	102.00	100.00	100.00	100.00	18,567
2026-06-22	102.00	102.00	99.400	101.50	101.50	16,866
2026-06-18	100.50	102.50	99.200	101.50	101.50	32,424
2026-06-17	100.50	102.00	100.50	101.00	101.00	8,660
2026-06-16	100.50	102.00	100.00	101.50	101.50	11,576
2026-06-15	99.800	103.00	99.800	101.00	101.00	17,650
2026-06-12	100.00	100.50	99.200	100.50	100.50	8,553
2026-06-11	100.50	100.50	98.400	98.600	98.600	16,109
2026-06-10	100.50	103.50	98.600	100.00	100.00	23,183
2026-06-09	102.00	103.00	102.00	102.50	102.50	19,857
2026-06-08	101.50	102.50	100.50	102.00	102.00	24,806
2026-06-05	102.00	102.50	101.50	101.50	101.50	10,987
2026-06-04	101.50	104.00	101.50	101.50	101.50	16,860
2026-06-03	102.00	102.00	101.00	101.50	101.50	5,699
2026-06-02	103.00	104.00	101.00	102.00	102.00	11,932
2026-06-01	103.00	104.00	101.50	103.00	103.00	36,486
2026-05-29	103.00	103.50	100.50	100.50	100.50	88,149
2026-05-28	102.50	103.50	101.50	103.00	103.00	23,581
2026-05-27	101.00	103.00	101.00	102.50	102.50	41,422
2026-05-26	101.50	101.50	99.800	100.50	100.50	33,576
2026-05-25	100.00	102.00	100.00	100.50	100.50	10,706
2026-05-22	100.50	100.50	99.400	99.400	99.400	35,557
2026-05-21	99.000	100.50	97.800	100.50	100.50	39,898
2026-05-20	99.400	100.00	98.200	99.600	99.600	28,200
2026-05-19	99.000	100.00	99.000	99.400	99.400	31,485
2026-05-18	98.200	99.000	96.400	99.000	99.000	14,548
2026-05-15	100.00	101.00	98.000	98.200	98.200	27,662
2026-05-13	100.50	101.00	99.200	99.400	99.400	15,771
2026-05-12	101.00	101.50	100.00	101.00	101.00	10,406
2026-05-11	102.00	102.00	100.50	100.50	100.50	12,074
2026-05-08	103.50	103.50	101.50	102.00	102.00	11,920
2026-05-07	104.00	104.00	103.00	104.00	104.00	14,297

← NewerPage 2 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	3.2500 SEK
2020-04-01	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.