Stockholm - Delayed Quote
SEK
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-A.ST)
120.00
-2.50
(-2.04%)
At close: October 30 at 12:59:56 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
120.50
121.00
120.00
120.00
120.00
24,286
Oct 29, 2026
122.50
123.00
122.00
122.50
122.50
22,143
Oct 28, 2026
124.00
124.00
122.50
123.00
123.00
71,556
Oct 27, 2026
124.00
124.50
123.00
124.00
124.00
44,716
Oct 26, 2026
123.50
124.50
121.50
124.00
124.00
37,008
Oct 23, 2026
125.50
126.50
124.00
125.00
125.00
145,869
Oct 22, 2026
126.00
126.00
123.50
125.00
125.00
85,445
Oct 21, 2026
125.50
127.00
124.50
127.00
127.00
133,993
Oct 20, 2026
125.50
126.00
124.50
125.50
125.50
43,741
Oct 19, 2026
125.00
126.00
124.50
126.00
126.00
27,411
Oct 16, 2026
124.50
125.50
123.50
125.50
125.50
27,325
Oct 15, 2026
124.50
124.50
123.00
123.50
123.50
46,541
Oct 14, 2026
124.00
126.00
124.00
124.50
124.50
71,938
Oct 13, 2026
121.50
124.50
121.50
124.00
124.00
34,607
Oct 12, 2026
119.50
123.00
119.50
121.50
121.50
25,046
Oct 9, 2026
119.00
120.50
119.00
119.50
119.50
79,292
Oct 8, 2026
119.00
119.00
117.50
117.50
117.50
37,735
Oct 7, 2026
118.50
119.00
117.00
119.00
119.00
28,620
Oct 6, 2026
118.00
119.50
118.00
119.00
119.00
117,833
Oct 5, 2026
119.00
119.50
117.50
117.50
117.50
21,103
Oct 2, 2026
120.00
120.50
119.00
119.00
119.00
46,473
Oct 1, 2026
120.50
121.50
119.50
119.50
119.50
51,456
Sep 30, 2026
123.00
123.50
121.00
121.00
121.00
64,308
Sep 29, 2026
123.00
123.00
121.50
121.50
121.50
88,161
Sep 28, 2026
123.50
125.00
121.50
122.00
122.00
32,678
Sep 25, 2026
122.50
124.50
122.50
123.00
123.00
26,438
Sep 24, 2026
124.00
124.50
122.00
122.50
122.50
27,911
Sep 23, 2026
125.00
126.50
124.00
124.00
124.00
108,058
Sep 22, 2026
122.50
125.00
122.50
125.00
125.00
116,182
Sep 21, 2026
121.00
122.00
121.00
122.00
122.00
12,048
Sep 18, 2026
121.00
122.50
120.00
120.00
120.00
17,575
Sep 17, 2026
120.00
121.50
119.50
121.00
121.00
13,477
Sep 16, 2026
120.00
120.00
119.00
119.50
119.50
13,947
Sep 15, 2026
116.00
119.50
116.00
119.50
119.50
51,615
Sep 14, 2026
117.00
117.50
116.00
116.50
116.50
6,394
Sep 11, 2026
118.00
118.50
117.00
117.00
117.00
9,437
Sep 10, 2026
119.00
119.00
117.00
117.00
117.00
10,805
Sep 9, 2026
119.00
120.00
118.50
118.50
118.50
15,668
Sep 8, 2026
117.50
119.50
117.00
118.50
118.50
20,866
Sep 7, 2026
116.50
117.50
116.00
117.00
117.00
8,853
Sep 4, 2026
115.00
116.50
115.00
116.50
116.50
8,309
Sep 3, 2026
115.50
117.00
114.50
115.00
115.00
17,484
Sep 2, 2026
116.50
116.50
115.00
115.50
115.50
8,941
Sep 1, 2026
115.00
116.50
115.00
115.00
115.00
15,625
Aug 31, 2026
114.50
115.00
114.00
114.50
114.50
7,188
Aug 28, 2026
113.00
114.50
113.00
114.00
114.00
13,654
Aug 27, 2026
112.50
113.00
111.50
113.00
113.00
12,624
Aug 26, 2026
113.50
113.50
112.00
112.50
112.50
11,847
Aug 25, 2026
112.50
113.50
112.00
112.00
112.00
10,989
Aug 24, 2026
111.50
112.50
111.00
112.50
112.50
16,864
Aug 21, 2026
110.50
111.50
110.00
111.50
111.50
8,322
Aug 20, 2026
108.50
110.50
108.00
110.50
110.50
14,820
Aug 19, 2026
108.50
109.00
107.50
108.00
108.00
8,039
Aug 18, 2026
108.00
109.00
107.50
108.50
108.50
15,955
Aug 17, 2026
109.00
109.00
107.50
108.00
108.00
11,473
Aug 14, 2026
109.00
110.00
109.00
109.50
109.50
11,262
Aug 13, 2026
109.50
110.50
109.00
109.00
109.00
7,840
Aug 12, 2026
109.50
110.00
109.00
109.50
109.50
2,936
Aug 11, 2026
111.00
112.00
109.50
109.50
109.50
6,514
Aug 10, 2026
110.00
110.50
110.00
110.50
110.50
3,849
Aug 7, 2026
110.50
111.00
109.50
110.50
110.50
6,612
Aug 6, 2026
111.00
112.00
110.00
110.00
110.00
6,741
Aug 5, 2026
112.00
112.00
109.00
109.00
109.00
15,183
Aug 4, 2026
111.50
112.50
109.50
111.50
111.50
10,247
Aug 3, 2026
108.50
112.00
108.50
111.00
111.00
7,167
Jul 31, 2026
108.00
109.00
108.00
108.00
108.00
8,295
Jul 30, 2026
109.00
110.50
108.00
108.00
108.00
8,484
Jul 29, 2026
110.50
110.50
108.50
108.50
108.50
7,761
Jul 28, 2026
108.00
110.50
108.00
109.50
109.50
11,115
Jul 27, 2026
106.00
108.50
106.00
107.50
107.50
19,930
Jul 24, 2026
103.50
106.00
103.50
104.50
104.50
7,124
Jul 23, 2026
106.50
106.50
103.00
103.00
103.00
8,441
Jul 22, 2026
100.50
107.00
100.00
105.50
105.50
13,220
Jul 21, 2026
101.50
102.50
100.50
101.50
101.50
9,624
Jul 20, 2026
102.00
103.00
100.50
100.50
100.50
7,420
Jul 17, 2026
101.50
104.00
101.00
102.50
102.50
38,145
Jul 16, 2026
101.00
102.00
100.00
101.00
101.00
4,437
Jul 15, 2026
98.80
101.00
98.80
100.00
100.00
7,042
Jul 14, 2026
98.60
99.60
98.20
99.00
99.00
7,991
Jul 13, 2026
99.20
99.40
98.20
98.20
98.20
10,477
Jul 10, 2026
98.60
100.50
98.60
99.80
99.80
8,488
Jul 9, 2026
97.40
98.60
97.20
98.60
98.60
4,231
Jul 8, 2026
99.00
99.00
97.20
97.40
97.40
6,156
Jul 7, 2026
98.20
100.50
98.20
98.80
98.80
16,941
Jul 6, 2026
99.20
100.50
98.00
98.20
98.20
4,684
Jul 3, 2026
99.00
99.80
98.60
99.20
99.20
6,743
Jul 2, 2026
97.80
99.20
97.80
98.60
98.60
11,154
Jul 1, 2026
99.20
99.20
96.40
97.00
97.00
12,339
Jun 30, 2026
98.80
99.80
98.60
99.20
99.20
7,671
Jun 29, 2026
99.80
100.50
99.00
99.00
99.00
5,218
Jun 26, 2026
101.00
101.00
99.60
100.00
100.00
9,779
Jun 25, 2026
100.50
102.00
100.00
101.00
101.00
10,889
Jun 24, 2026
100.50
101.00
100.00
100.50
100.50
5,929
Jun 23, 2026
102.00
102.00
100.00
100.00
100.00
18,567
Jun 22, 2026
102.00
102.00
99.40
101.50
101.50
16,866
Jun 18, 2026
100.50
102.50
99.20
101.50
101.50
32,424
Jun 17, 2026
100.50
102.00
100.50
101.00
101.00
8,660
Jun 16, 2026
100.50
102.00
100.00
101.50
101.50
11,576
Jun 15, 2026
99.80
103.00
99.80
101.00
101.00
17,650
Jun 12, 2026
100.00
100.50
99.20
100.50
100.50
8,553
Jun 11, 2026
100.50
100.50
98.40
98.60
98.60
16,109
Jun 10, 2026
100.50
103.50
98.60
100.00
100.00
23,183
Jun 9, 2026
102.00
103.00
102.00
102.50
102.50
19,857
Jun 8, 2026
101.50
102.50
100.50
102.00
102.00
24,806
Jun 5, 2026
102.00
102.50
101.50
101.50
101.50
10,987
Jun 4, 2026
101.50
104.00
101.50
101.50
101.50
16,860
Jun 3, 2026
102.00
102.00
101.00
101.50
101.50
5,699
Jun 2, 2026
103.00
104.00
101.00
102.00
102.00
11,932
Jun 1, 2026
103.00
104.00
101.50
103.00
103.00
36,486
May 29, 2026
103.00
103.50
100.50
100.50
100.50
88,149
May 28, 2026
102.50
103.50
101.50
103.00
103.00
23,581
May 27, 2026
101.00
103.00
101.00
102.50
102.50
41,422
May 26, 2026
101.50
101.50
99.80
100.50
100.50
33,576
May 25, 2026
100.00
102.00
100.00
100.50
100.50
10,706
May 22, 2026
100.50
100.50
99.40
99.40
99.40
35,557
May 21, 2026
99.00
100.50
97.80
100.50
100.50
39,898
May 20, 2026
99.40
100.00
98.20
99.60
99.60
28,200
May 19, 2026
99.00
100.00
99.00
99.40
99.40
31,485
May 18, 2026
98.20
99.00
96.40
99.00
99.00
14,548
May 15, 2026
100.00
101.00
98.00
98.20
98.20
27,662
May 13, 2026
100.50
101.00
99.20
99.40
99.40
15,771
May 12, 2026
101.00
101.50
100.00
101.00
101.00
10,406
May 11, 2026
102.00
102.00
100.50
100.50
100.50
12,074
May 8, 2026
103.50
103.50
101.50
102.00
102.00
11,920
May 7, 2026
104.00
104.00
103.00
104.00
104.00
14,297
May 6, 2026
103.00
104.50
103.00
103.50
103.50
18,333
May 5, 2026
102.50
104.00
102.00
102.50
102.50
10,402
May 4, 2026
104.50
105.50
102.50
102.50
102.50
19,698
Apr 30, 2026
102.50
104.50
102.00
104.50
104.50
11,060
Apr 29, 2026
101.50
103.50
101.50
103.50
103.50
18,471
Apr 28, 2026
103.50
103.50
101.50
102.50
102.50
13,947
Apr 27, 2026
104.50
104.50
102.50
103.50
103.50
16,616
Apr 24, 2026
107.00
107.00
104.00
105.00
105.00
121,716
Apr 23, 2026
108.00
109.50
108.00
108.00
108.00
5,770
Apr 22, 2026
109.00
109.50
108.00
108.00
108.00
5,417
Apr 21, 2026
110.50
110.50
109.00
109.50
109.50
6,632
Apr 20, 2026
110.00
110.50
109.00
110.00
110.00
5,939
Apr 17, 2026
109.00
110.00
108.50
110.00
110.00
6,176
Apr 16, 2026
109.50
109.50
108.00
109.00
109.00
9,246
Apr 15, 2026
109.00
109.50
108.50
108.50
108.50
7,063
Apr 14, 2026
108.50
109.50
108.00
109.00
109.00
12,909
Apr 13, 2026
107.50
108.50
107.50
108.50
108.50
9,723
Apr 10, 2026
108.50
109.50
108.00
108.50
108.50
19,906
Apr 9, 2026
110.50
110.50
107.50
107.50
107.50
19,626
Apr 8, 2026
111.00
112.00
109.00
110.50
110.50
19,209
Apr 7, 2026
109.50
112.00
108.50
109.00
109.00
14,223
Apr 2, 2026
109.80
109.80
108.80
108.80
108.80
3,774
Apr 1, 2026
111.00
111.00
108.20
109.80
109.80
28,260
Mar 31, 2026
108.80
109.60
108.60
109.20
109.20
5,168
Mar 30, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
107.00
108.80
106.00
108.80
108.80
19,382
Mar 27, 2026
111.00
111.00
109.00
109.20
106.20
10,195
Mar 26, 2026
110.00
110.80
109.40
109.60
106.59
20,635
Mar 25, 2026
107.40
110.00
107.40
109.80
106.78
28,220
Mar 24, 2026
107.00
107.60
105.60
106.60
103.67
9,722
Mar 23, 2026
105.20
108.60
104.40
106.40
103.48
30,654
Mar 20, 2026
109.20
109.60
107.40
107.40
104.45
10,565
Mar 19, 2026
112.60
112.60
108.60
108.60
105.62
12,165
Mar 18, 2026
112.80
114.00
112.40
112.80
109.70
5,057
Mar 17, 2026
112.60
113.40
112.20
112.60
109.51
14,200
Mar 16, 2026
113.40
114.00
112.60
112.80
109.70
18,004
Mar 13, 2026
114.80
114.80
112.80
113.40
110.28
6,449
Mar 12, 2026
114.00
116.40
114.00
115.60
112.42
3,303
Mar 11, 2026
115.20
115.20
113.80
114.40
111.26
5,019
Mar 10, 2026
116.00
116.60
115.20
115.20
112.04
10,958
Mar 9, 2026
116.60
116.60
114.00
114.00
110.87
25,792
Mar 6, 2026
116.60
117.00
115.80
117.00
113.79
13,063
Mar 5, 2026
117.60
118.40
116.00
116.20
113.01
9,733
Mar 4, 2026
118.60
118.80
117.00
117.60
114.37
20,002
Mar 3, 2026
117.40
118.60
114.80
117.60
114.37
29,484
Mar 2, 2026
120.00
120.60
116.60
117.40
114.17
38,554
Feb 27, 2026
122.60
123.60
122.40
122.80
119.43
13,633
Feb 26, 2026
122.40
124.00
122.40
122.60
119.23
12,503
Feb 25, 2026
122.80
123.40
121.00
122.40
119.04
16,865
Feb 24, 2026
122.20
124.20
122.20
122.80
119.43
48,525
Feb 23, 2026
121.00
122.20
120.20
120.80
117.48
28,164
Feb 20, 2026
122.00
122.40
120.60
121.00
117.68
16,345
Feb 19, 2026
121.00
122.00
119.80
121.00
117.68
32,880
Feb 18, 2026
120.60
122.40
120.60
121.20
117.87
17,428
Feb 17, 2026
120.80
122.00
120.40
121.00
117.68
15,907
Feb 16, 2026
124.40
124.40
121.00
121.00
117.68
23,349
Feb 13, 2026
123.80
125.80
123.40
124.40
120.98
30,577
Feb 12, 2026
123.80
124.80
123.20
123.60
120.20
25,147
Feb 11, 2026
120.20
124.00
119.60
124.00
120.59
19,600
Feb 10, 2026
118.20
120.00
118.20
119.60
116.31
14,493
Feb 9, 2026
117.40
118.20
116.40
116.80
113.59
17,058
Feb 6, 2026
117.20
117.20
114.80
116.60
113.40
8,384
Feb 5, 2026
117.20
117.20
115.00
116.80
113.59
11,746
Feb 4, 2026
112.20
118.40
112.00
117.20
113.98
26,915
Feb 3, 2026
111.00
112.60
110.60
112.00
108.92
15,481
Feb 2, 2026
111.60
112.00
110.20
111.00
107.95
32,439
Jan 30, 2026
115.80
115.80
109.80
111.40
108.34
43,075
Jan 29, 2026
116.40
117.00
114.80
115.20
112.04
18,505
Jan 28, 2026
115.00
116.60
114.80
116.40
113.20
19,653
Jan 27, 2026
117.20
117.20
115.00
115.00
111.84
24,233
Jan 26, 2026
117.00
118.20
116.80
116.80
113.59
5,112
Jan 23, 2026
118.00
118.00
116.20
117.00
113.79
9,919
Jan 22, 2026
117.20
118.20
117.00
117.60
114.37
13,832
Jan 21, 2026
116.00
117.00
115.00
116.40
113.20
4,963
Jan 20, 2026
118.20
118.40
115.60
115.80
112.62
11,393
Jan 19, 2026
119.20
119.60
118.20
118.60
115.34
21,438
Jan 16, 2026
120.60
121.00
119.60
120.60
117.29
5,923
Jan 15, 2026
121.00
121.80
119.00
120.80
117.48
27,624
Jan 14, 2026
120.80
121.40
119.00
121.40
118.06
8,075
Jan 13, 2026
120.80
122.80
120.20
120.80
117.48
9,975
Jan 12, 2026
120.60
121.00
119.80
120.60
117.29
11,269
Jan 9, 2026
119.20
120.60
119.20
120.40
117.09
12,077
Jan 8, 2026
122.00
122.40
117.60
119.20
115.93
38,072
Jan 7, 2026
122.60
125.80
122.20
122.40
119.04
27,149
Jan 5, 2026
122.80
122.80
121.20
121.40
118.06
10,790
Jan 2, 2026
123.40
123.80
122.40
123.00
119.62
30,660
Dec 30, 2025
121.20
123.20
121.20
122.60
119.23
12,865
Dec 29, 2025
120.20
122.00
120.20
121.20
117.87
12,042
Dec 23, 2025
120.00
121.00
120.00
120.00
116.70
6,966
Dec 22, 2025
120.60
120.60
119.40
120.00
116.70
6,158
Dec 19, 2025
121.00
121.20
120.40
120.60
117.29
11,343
Dec 18, 2025
119.80
121.80
119.20
121.80
118.45
7,843
Dec 17, 2025
119.60
120.40
118.80
120.00
116.70
6,500
Dec 16, 2025
120.40
121.00
119.60
119.60
116.31
8,316
Dec 15, 2025
119.60
121.60
119.60
120.20
116.90
13,657
Dec 12, 2025
120.80
120.80
118.80
118.80
115.54
5,687
Dec 11, 2025
120.00
121.40
120.00
120.40
117.09
6,684
Dec 10, 2025
121.40
121.40
118.00
119.80
116.51
20,311
Dec 9, 2025
122.00
122.40
120.60
121.40
118.06
3,396
Dec 8, 2025
123.20
123.20
121.40
122.40
119.04
6,642
Dec 5, 2025
121.80
123.20
121.00
123.20
119.82
6,026
Dec 4, 2025
121.60
124.20
121.60
123.80
120.40
7,412
Dec 3, 2025
120.00
123.60
120.00
121.40
118.06
4,694
Dec 2, 2025
121.40
121.60
119.80
119.80
116.51
6,471
Dec 1, 2025
122.40
122.40
121.00
121.40
118.06
2,446
Nov 28, 2025
122.00
122.80
122.00
122.80
119.43
2,745
Nov 27, 2025
122.00
122.80
121.60
121.80
118.45
6,616
Nov 26, 2025
122.00
122.60
121.00
121.60
118.26
4,758
Nov 25, 2025
120.60
122.80
120.40
122.00
118.65
4,948
Nov 24, 2025
121.80
122.00
119.60
120.60
117.29
8,987
Nov 21, 2025
118.20
121.40
117.40
121.20
117.87
10,761
Nov 20, 2025
119.80
120.20
117.80
117.80
114.56
6,448
Nov 19, 2025
119.00
120.20
118.40
120.00
116.70
8,277
Nov 18, 2025
121.40
121.40
118.60
118.60
115.34
11,711
Nov 17, 2025
121.80
122.20
120.60
121.40
118.06
12,047
Nov 14, 2025
126.00
126.00
121.60
121.80
118.45
19,541
Nov 13, 2025
127.60
127.60
126.00
126.40
122.93
12,432
Nov 12, 2025
127.80
128.20
127.20
127.20
123.71
3,811
Nov 11, 2025
126.00
127.80
126.00
127.80
124.29
10,701
Nov 10, 2025
125.00
127.00
125.00
125.60
122.15
8,194
Nov 7, 2025
125.40
125.80
123.40
124.00
120.59
5,628
Nov 6, 2025
124.40
126.80
124.40
125.80
122.34
1,933
Nov 5, 2025
124.00
125.20
123.00
124.40
120.98
8,140
Nov 4, 2025
124.20
124.60
122.20
124.60
121.18
5,668
Nov 3, 2025
126.40
127.20
123.80
123.80
120.40
11,457
Oct 31, 2025
127.00
127.20
126.40
127.20
123.71
1,893
Oct 30, 2025
125.60
127.00
125.20
127.00
123.51
5,075
