Svenska Cellulosa Aktiebolaget SCA (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-13 | 135.00 | 137.50 | 134.80 | 137.10 | 130.25 | 1,091,778 |
| 2024-11-12 | 137.05 | 137.45 | 134.55 | 135.30 | 128.54 | 1,818,820 |
| 2024-11-11 | 140.30 | 140.85 | 138.10 | 138.15 | 131.25 | 718,839 |
| 2024-11-08 | 140.10 | 140.70 | 138.95 | 139.55 | 132.58 | 1,033,672 |
| 2024-11-07 | 139.60 | 142.30 | 139.60 | 140.10 | 133.10 | 1,052,210 |
| 2024-11-06 | 142.45 | 144.90 | 139.40 | 139.50 | 132.53 | 1,502,916 |
| 2024-11-05 | 143.00 | 143.80 | 141.50 | 142.15 | 135.05 | 854,262 |
| 2024-11-04 | 140.40 | 141.75 | 140.35 | 141.30 | 134.24 | 891,587 |
| 2024-11-01 | 140.50 | 141.25 | 140.10 | 140.40 | 133.39 | 389,346 |
| 2024-10-31 | 141.40 | 142.10 | 140.15 | 140.85 | 133.81 | 1,450,768 |
| 2024-10-30 | 144.00 | 144.80 | 141.35 | 141.80 | 134.72 | 1,034,837 |
| 2024-10-29 | 146.00 | 148.20 | 144.50 | 144.55 | 137.33 | 1,786,372 |
| 2024-10-28 | 149.45 | 151.50 | 145.70 | 145.70 | 138.42 | 1,840,803 |
| 2024-10-25 | 144.50 | 149.55 | 143.00 | 149.20 | 141.75 | 2,930,434 |
| 2024-10-24 | 141.20 | 142.05 | 137.05 | 137.05 | 130.20 | 2,026,303 |
| 2024-10-23 | 140.55 | 142.60 | 140.25 | 140.95 | 133.91 | 1,074,892 |
| 2024-10-22 | 139.50 | 141.45 | 138.45 | 141.40 | 134.34 | 1,009,141 |
| 2024-10-21 | 140.50 | 141.05 | 139.45 | 139.55 | 132.58 | 929,219 |
| 2024-10-18 | 138.65 | 140.60 | 138.30 | 140.50 | 133.48 | 762,825 |
| 2024-10-17 | 139.15 | 139.55 | 137.70 | 138.65 | 131.72 | 1,160,507 |
| 2024-10-16 | 141.05 | 141.60 | 136.05 | 138.80 | 131.87 | 1,877,091 |
| 2024-10-15 | 145.05 | 145.05 | 141.00 | 141.40 | 134.34 | 1,485,186 |
| 2024-10-14 | 146.45 | 146.95 | 143.90 | 145.05 | 137.81 | 869,433 |
| 2024-10-11 | 144.45 | 146.50 | 144.45 | 146.45 | 139.14 | 660,417 |
| 2024-10-10 | 145.00 | 146.55 | 144.35 | 144.35 | 137.14 | 1,242,947 |
| 2024-10-09 | 146.10 | 147.70 | 145.80 | 147.40 | 140.04 | 666,378 |
| 2024-10-08 | 147.40 | 147.65 | 145.20 | 146.10 | 138.80 | 995,699 |
| 2024-10-07 | 151.00 | 151.10 | 147.65 | 148.75 | 141.32 | 1,246,459 |
| 2024-10-04 | 149.45 | 151.00 | 149.35 | 150.65 | 143.13 | 1,695,453 |
| 2024-10-03 | 147.05 | 151.95 | 146.80 | 149.45 | 141.99 | 2,271,254 |
| 2024-10-02 | 147.65 | 148.50 | 146.65 | 147.30 | 139.94 | 1,499,167 |
| 2024-10-01 | 147.95 | 149.45 | 147.00 | 147.50 | 140.13 | 1,259,945 |
| 2024-09-30 | 147.95 | 149.30 | 146.45 | 147.95 | 140.56 | 2,638,916 |
| 2024-09-27 | 148.05 | 149.00 | 147.80 | 147.95 | 140.56 | 1,080,349 |
| 2024-09-26 | 148.00 | 149.15 | 147.25 | 148.05 | 140.66 | 1,188,535 |
| 2024-09-25 | 145.65 | 147.10 | 145.05 | 146.80 | 139.47 | 844,725 |
| 2024-09-24 | 144.75 | 146.05 | 144.45 | 145.95 | 138.66 | 1,052,265 |
| 2024-09-23 | 143.20 | 144.00 | 142.25 | 143.15 | 136.00 | 982,951 |
| 2024-09-20 | 146.75 | 147.10 | 142.90 | 143.15 | 136.00 | 2,273,880 |
| 2024-09-19 | 145.15 | 147.85 | 145.15 | 146.65 | 139.33 | 1,826,007 |
| 2024-09-18 | 144.20 | 144.50 | 142.80 | 143.85 | 136.67 | 1,267,259 |
| 2024-09-17 | 144.00 | 145.35 | 143.85 | 144.70 | 137.47 | 1,132,900 |
| 2024-09-16 | 143.45 | 144.45 | 143.00 | 143.80 | 136.62 | 537,255 |
| 2024-09-13 | 143.85 | 144.70 | 143.50 | 143.80 | 136.62 | 827,408 |
| 2024-09-12 | 143.50 | 145.20 | 143.35 | 143.35 | 136.19 | 1,087,441 |
| 2024-09-11 | 142.50 | 143.90 | 142.00 | 142.20 | 135.10 | 1,323,015 |
| 2024-09-10 | 139.30 | 142.85 | 139.30 | 142.50 | 135.38 | 1,539,769 |
| 2024-09-09 | 139.25 | 140.15 | 138.75 | 139.30 | 132.34 | 772,306 |
| 2024-09-06 | 138.65 | 139.30 | 137.70 | 138.60 | 131.68 | 980,077 |
| 2024-09-05 | 137.50 | 138.90 | 137.05 | 138.80 | 131.87 | 1,078,443 |
| 2024-09-04 | 138.95 | 139.45 | 136.85 | 137.50 | 130.63 | 1,291,550 |
| 2024-09-03 | 141.30 | 141.60 | 139.35 | 140.60 | 133.58 | 1,538,974 |
| 2024-09-02 | 141.30 | 141.95 | 140.55 | 141.30 | 134.24 | 1,144,938 |
| 2024-08-30 | 139.30 | 142.55 | 139.30 | 142.55 | 135.43 | 4,463,783 |
| 2024-08-29 | 136.85 | 139.40 | 136.80 | 139.05 | 132.10 | 2,369,438 |
| 2024-08-28 | 137.35 | 137.35 | 136.30 | 136.75 | 129.92 | 1,390,076 |
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.