Stockholm - Delayed Quote
SEK
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST)
120.40
-2.00
(-1.63%)
At close: October 30 at 12:59:42 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
120.60
121.70
119.80
120.40
120.40
1,079,669
Oct 29, 2026
122.70
123.20
121.95
122.40
122.40
858,756
Oct 28, 2026
124.15
124.15
122.35
122.70
122.70
1,480,121
Oct 27, 2026
123.85
124.85
123.25
124.60
124.60
1,574,124
Oct 26, 2026
123.55
124.55
121.70
124.35
124.35
1,903,976
Oct 23, 2026
125.80
126.40
124.10
124.90
124.90
3,217,780
Oct 22, 2026
126.00
126.10
123.70
125.80
125.80
2,812,880
Oct 21, 2026
125.30
126.70
124.45
126.60
126.60
2,463,807
Oct 20, 2026
126.05
126.15
124.40
125.45
125.45
2,132,425
Oct 19, 2026
125.20
126.50
124.05
126.50
126.50
943,204
Oct 16, 2026
124.00
125.70
123.30
125.70
125.70
1,402,207
Oct 15, 2026
125.00
125.00
123.15
124.00
124.00
1,460,217
Oct 14, 2026
125.00
126.15
124.00
124.55
124.55
1,518,258
Oct 13, 2026
122.80
124.60
122.50
124.50
124.50
1,816,810
Oct 12, 2026
120.15
122.95
120.05
121.95
121.95
1,567,611
Oct 9, 2026
119.70
120.75
119.00
119.60
119.60
1,143,996
Oct 8, 2026
119.20
119.75
118.00
118.20
118.20
1,766,319
Oct 7, 2026
118.55
119.50
117.25
119.50
119.50
1,839,520
Oct 6, 2026
118.25
119.60
117.75
119.10
119.10
1,590,458
Oct 5, 2026
119.30
119.70
117.90
117.90
117.90
1,005,449
Oct 2, 2026
120.30
121.05
119.20
119.60
119.60
1,346,212
Oct 1, 2026
120.00
121.85
119.20
119.70
119.70
1,360,467
Sep 30, 2026
123.10
123.35
120.55
120.55
120.55
1,688,709
Sep 29, 2026
122.25
122.95
121.90
122.25
122.25
1,265,263
Sep 28, 2026
123.60
124.60
121.90
122.25
122.25
1,333,337
Sep 25, 2026
123.10
124.40
122.85
123.30
123.30
1,332,613
Sep 24, 2026
124.40
124.65
122.50
123.00
123.00
938,579
Sep 23, 2026
125.65
126.95
124.15
124.80
124.80
1,781,640
Sep 22, 2026
122.00
125.30
122.00
125.30
125.30
2,813,072
Sep 21, 2026
120.75
122.00
120.20
121.70
121.70
1,044,133
Sep 18, 2026
120.55
122.20
120.20
120.45
120.45
3,966,741
Sep 17, 2026
120.40
121.30
119.50
121.00
121.00
3,069,975
Sep 16, 2026
119.60
119.90
118.90
119.90
119.90
1,800,548
Sep 15, 2026
116.70
119.90
116.05
119.80
119.80
2,617,616
Sep 14, 2026
116.50
117.30
115.85
116.75
116.75
1,196,666
Sep 11, 2026
117.20
117.85
116.50
116.50
116.50
1,759,876
Sep 10, 2026
116.70
118.20
116.50
117.20
117.20
2,115,451
Sep 9, 2026
117.95
119.35
117.50
117.95
117.95
2,741,636
Sep 8, 2026
116.15
118.75
116.15
118.25
118.25
2,154,695
Sep 7, 2026
115.80
117.05
115.35
116.55
116.55
1,380,230
Sep 4, 2026
114.20
116.00
113.15
116.00
116.00
1,348,253
Sep 3, 2026
115.30
116.45
113.80
114.05
114.05
1,567,793
Sep 2, 2026
114.90
115.70
114.00
115.70
115.70
2,146,764
Sep 1, 2026
114.75
116.50
113.85
114.95
114.95
2,491,729
Aug 31, 2026
113.30
114.95
113.30
114.30
114.30
4,753,750
Aug 28, 2026
113.20
114.35
112.95
113.65
113.65
1,919,814
Aug 27, 2026
111.65
112.80
111.00
112.80
112.80
1,514,210
Aug 26, 2026
112.25
112.50
111.50
111.95
111.95
1,394,209
Aug 25, 2026
112.45
113.25
112.00
112.00
112.00
3,464,166
Aug 24, 2026
111.00
112.60
110.75
112.25
112.25
1,623,248
Aug 21, 2026
109.45
111.20
109.35
111.10
111.10
1,188,416
Aug 20, 2026
107.30
109.50
107.30
109.45
109.45
746,253
Aug 19, 2026
107.55
108.05
106.80
107.85
107.85
812,341
Aug 18, 2026
107.25
108.35
107.00
107.65
107.65
727,686
Aug 17, 2026
108.25
108.25
107.00
107.40
107.40
992,056
Aug 14, 2026
109.10
109.65
108.30
108.55
108.55
667,954
Aug 13, 2026
109.40
110.10
109.10
109.30
109.30
982,889
Aug 12, 2026
109.05
109.90
108.70
109.40
109.40
1,024,344
Aug 11, 2026
110.60
110.95
108.95
109.45
109.45
975,203
Aug 10, 2026
110.35
110.60
109.55
110.60
110.60
1,406,128
Aug 7, 2026
109.80
110.65
109.45
110.30
110.30
1,131,258
Aug 6, 2026
110.00
111.90
109.65
110.00
110.00
1,641,338
Aug 5, 2026
111.65
111.90
108.90
109.65
109.65
1,703,431
Aug 4, 2026
110.90
112.40
109.80
111.65
111.65
1,969,099
Aug 3, 2026
108.25
111.65
108.25
110.65
110.65
2,296,685
Jul 31, 2026
108.15
108.85
107.10
108.25
108.25
2,276,536
Jul 30, 2026
109.00
110.30
108.15
108.25
108.25
1,646,491
Jul 29, 2026
110.05
110.30
108.45
109.20
109.20
1,658,389
Jul 28, 2026
108.70
110.15
108.25
109.75
109.75
1,555,029
Jul 27, 2026
106.50
108.20
106.50
108.20
108.20
1,703,914
Jul 24, 2026
102.80
105.85
102.80
104.80
104.80
1,655,901
Jul 23, 2026
105.85
106.80
103.00
103.00
103.00
2,770,794
Jul 22, 2026
100.45
106.75
100.10
105.70
105.70
2,459,593
Jul 21, 2026
101.95
101.95
100.30
101.15
101.15
2,104,171
Jul 20, 2026
102.55
102.85
101.25
101.45
101.45
1,191,752
Jul 17, 2026
100.85
104.10
100.55
103.00
103.00
3,297,775
Jul 16, 2026
99.74
101.65
99.48
100.85
100.85
1,340,182
Jul 15, 2026
99.22
100.90
99.06
99.94
99.94
1,105,155
Jul 14, 2026
98.36
99.64
98.06
98.92
98.92
1,227,143
Jul 13, 2026
98.90
99.44
98.34
98.92
98.92
944,119
Jul 10, 2026
98.08
100.25
98.08
99.36
99.36
861,958
Jul 9, 2026
97.44
98.26
96.56
98.26
98.26
1,064,432
Jul 8, 2026
98.40
98.48
96.86
97.22
97.22
1,412,646
Jul 7, 2026
97.94
100.05
97.80
98.40
98.40
1,577,713
Jul 6, 2026
99.32
100.05
97.84
97.84
97.84
1,957,848
Jul 3, 2026
99.22
99.48
98.54
98.92
98.92
2,367,697
Jul 2, 2026
97.58
99.02
97.12
98.54
98.54
2,623,846
Jul 1, 2026
98.90
98.90
96.02
97.58
97.58
2,745,124
Jun 30, 2026
98.98
99.56
98.52
99.10
99.10
2,251,273
Jun 29, 2026
99.78
100.10
98.72
98.74
98.74
1,658,568
Jun 26, 2026
100.50
100.95
99.44
99.74
99.74
1,764,027
Jun 25, 2026
100.85
101.90
100.15
100.90
100.90
1,490,793
Jun 24, 2026
100.00
101.05
100.00
100.80
100.80
1,374,287
Jun 23, 2026
101.00
101.40
100.00
100.20
100.20
1,343,214
Jun 22, 2026
101.80
102.00
99.34
101.90
101.90
2,648,598
Jun 18, 2026
100.45
102.25
99.04
102.15
102.15
3,110,441
Jun 17, 2026
101.55
101.85
100.30
101.10
101.10
1,425,023
Jun 16, 2026
100.75
102.00
100.15
101.50
101.50
1,837,949
Jun 15, 2026
101.15
102.90
100.80
101.30
101.30
2,141,285
Jun 12, 2026
99.94
100.45
99.20
100.05
100.05
1,836,448
Jun 11, 2026
100.25
100.50
98.36
98.46
98.46
1,047,875
Jun 10, 2026
102.80
103.75
98.56
100.05
100.05
1,527,446
Jun 9, 2026
102.00
103.10
101.95
102.40
102.40
1,584,613
Jun 8, 2026
101.60
102.60
100.75
102.00
102.00
1,503,420
Jun 5, 2026
102.05
102.60
101.55
102.10
102.10
1,170,787
Jun 4, 2026
101.70
103.85
101.45
102.05
102.05
1,960,705
Jun 3, 2026
101.50
102.15
101.05
102.05
102.05
1,859,678
Jun 2, 2026
103.05
104.05
101.10
101.70
101.70
2,076,159
Jun 1, 2026
103.00
103.90
101.65
102.25
102.25
2,138,159
May 29, 2026
103.00
104.00
101.80
101.80
101.80
5,309,449
May 28, 2026
102.05
103.35
101.45
102.90
102.90
1,586,151
May 27, 2026
100.50
102.95
100.50
102.55
102.55
2,042,172
May 26, 2026
101.00
101.20
99.70
100.10
100.10
1,163,753
May 25, 2026
100.10
101.75
100.10
101.05
101.05
1,078,859
May 22, 2026
100.15
100.70
99.28
99.40
99.40
1,488,951
May 21, 2026
98.78
100.55
97.82
99.68
99.68
1,992,469
May 20, 2026
99.00
100.30
98.16
99.12
99.12
1,839,859
May 19, 2026
98.80
100.20
98.80
99.44
99.44
1,627,907
May 18, 2026
98.00
98.98
96.52
98.80
98.80
1,598,899
May 15, 2026
100.65
100.85
98.04
98.32
98.32
2,025,866
May 13, 2026
100.50
101.20
98.96
99.58
99.58
935,313
May 12, 2026
100.50
101.90
100.10
100.45
100.45
2,251,822
May 11, 2026
101.70
102.15
100.65
100.65
100.65
1,222,071
May 8, 2026
103.00
103.05
101.35
102.00
102.00
1,643,437
May 7, 2026
103.45
104.10
103.20
103.35
103.35
1,664,506
May 6, 2026
103.05
104.45
102.65
103.25
103.25
1,296,222
May 5, 2026
102.60
103.80
102.20
102.30
102.30
1,240,716
May 4, 2026
105.10
105.50
102.70
102.70
102.70
1,518,980
Apr 30, 2026
102.05
105.00
101.75
105.00
105.00
1,736,432
Apr 29, 2026
102.60
103.65
101.90
103.35
103.35
2,076,085
Apr 28, 2026
102.90
103.00
101.75
102.10
102.10
2,159,429
Apr 27, 2026
104.30
104.60
102.65
103.00
103.00
1,505,457
Apr 24, 2026
106.40
107.40
104.30
104.45
104.45
2,709,628
Apr 23, 2026
108.00
109.55
107.75
108.90
108.90
1,844,717
Apr 22, 2026
108.90
109.50
108.05
108.50
108.50
1,426,130
Apr 21, 2026
110.20
110.60
109.10
109.25
109.25
1,206,912
Apr 20, 2026
109.20
110.40
108.50
110.15
110.15
1,364,486
Apr 17, 2026
108.70
110.55
108.40
110.40
110.40
2,003,616
Apr 16, 2026
109.25
109.60
108.25
108.55
108.55
1,410,215
Apr 15, 2026
109.00
109.45
108.55
108.70
108.70
1,951,190
Apr 14, 2026
108.30
109.35
108.20
109.05
109.05
1,957,082
Apr 13, 2026
107.50
108.45
107.30
108.15
108.15
1,431,677
Apr 10, 2026
107.80
109.65
107.80
108.40
108.40
2,105,058
Apr 9, 2026
109.90
109.90
107.30
108.05
108.05
1,399,005
Apr 8, 2026
111.00
111.50
109.30
109.95
109.95
2,107,376
Apr 7, 2026
110.85
111.60
108.10
108.60
108.60
1,697,516
Apr 2, 2026
109.00
109.75
108.60
109.50
109.50
1,159,202
Apr 1, 2026
110.90
111.25
108.25
109.45
109.45
2,228,137
Mar 31, 2026
108.70
109.65
108.40
108.80
108.80
2,594,636
Mar 30, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
106.45
108.70
106.00
108.25
108.25
1,916,335
Mar 27, 2026
110.70
110.90
109.05
109.35
106.35
1,338,133
Mar 26, 2026
109.50
110.85
109.40
110.30
107.27
1,504,526
Mar 25, 2026
108.20
110.15
108.20
109.95
106.93
1,775,354
Mar 24, 2026
106.80
107.60
105.50
106.90
103.97
2,010,672
Mar 23, 2026
105.00
108.75
104.30
106.60
103.68
3,125,591
Mar 20, 2026
109.55
109.80
107.50
107.50
104.55
2,542,899
Mar 19, 2026
111.65
112.00
108.65
108.70
105.72
2,225,699
Mar 18, 2026
112.75
114.25
112.25
113.05
109.95
2,425,677
Mar 17, 2026
112.60
113.65
112.05
112.80
109.71
2,232,206
Mar 16, 2026
112.85
114.15
112.60
112.65
109.56
1,343,492
Mar 13, 2026
114.65
115.00
112.65
113.20
110.09
1,346,762
Mar 12, 2026
114.25
116.60
113.65
115.55
112.38
2,077,707
Mar 11, 2026
114.50
114.75
113.65
114.45
111.31
1,949,698
Mar 10, 2026
115.70
116.90
114.85
114.85
111.70
2,229,912
Mar 9, 2026
117.00
117.00
114.15
114.15
111.02
1,822,696
Mar 6, 2026
116.95
117.30
115.70
117.30
114.08
1,751,413
Mar 5, 2026
117.90
118.50
115.85
116.30
113.11
1,444,665
Mar 4, 2026
118.00
118.95
116.85
118.10
114.86
1,935,325
Mar 3, 2026
115.25
118.70
114.80
118.10
114.86
2,617,672
Mar 2, 2026
120.20
120.80
116.65
117.45
114.23
2,214,825
Feb 27, 2026
122.95
123.70
122.30
122.85
119.48
2,697,636
Feb 26, 2026
122.70
124.25
122.25
122.95
119.58
1,599,627
Feb 25, 2026
122.15
123.55
120.80
122.50
119.14
1,770,568
Feb 24, 2026
121.80
124.20
121.70
122.30
118.94
1,701,401
Feb 23, 2026
121.10
122.30
120.10
120.95
117.63
1,511,472
Feb 20, 2026
121.85
122.50
120.60
121.10
117.78
1,534,372
Feb 19, 2026
120.35
122.20
120.05
121.00
117.68
1,562,274
Feb 18, 2026
121.25
122.60
120.90
121.05
117.73
1,660,420
Feb 17, 2026
121.20
122.00
120.60
120.90
117.58
1,450,437
Feb 16, 2026
124.75
124.95
121.10
121.10
117.78
1,943,567
Feb 13, 2026
123.45
125.75
123.20
124.50
121.08
2,464,869
Feb 12, 2026
123.50
125.00
123.10
123.45
120.06
2,410,828
Feb 11, 2026
120.35
124.30
119.40
123.70
120.31
2,390,805
Feb 10, 2026
117.75
120.30
117.75
119.85
116.56
1,845,793
Feb 9, 2026
117.90
118.35
116.40
117.05
113.84
1,378,192
Feb 6, 2026
116.45
117.20
114.65
117.15
113.94
1,203,646
Feb 5, 2026
117.00
117.20
115.15
117.05
113.84
1,690,910
Feb 4, 2026
112.00
118.50
111.75
117.35
114.13
4,253,203
Feb 3, 2026
111.05
112.65
110.40
112.10
109.02
1,863,858
Feb 2, 2026
111.45
112.15
110.05
110.95
107.91
1,745,491
Jan 30, 2026
112.00
113.45
109.70
111.55
108.49
3,959,966
Jan 29, 2026
116.50
117.05
114.85
115.15
111.99
2,151,256
Jan 28, 2026
115.25
116.55
114.75
116.10
112.91
1,550,803
Jan 27, 2026
117.10
117.10
115.20
115.25
112.09
1,256,649
Jan 26, 2026
117.20
118.45
116.75
116.75
113.55
1,495,324
Jan 23, 2026
117.85
117.85
116.00
117.00
113.79
989,145
Jan 22, 2026
117.60
118.35
117.00
117.95
114.71
1,504,323
Jan 21, 2026
114.85
117.10
114.55
116.75
113.55
1,271,385
Jan 20, 2026
118.10
118.65
115.60
116.05
112.87
1,714,415
Jan 19, 2026
119.25
119.65
118.20
118.70
115.44
1,508,440
Jan 16, 2026
120.60
121.00
119.50
120.65
117.34
1,600,088
Jan 15, 2026
121.35
121.85
118.75
121.05
117.73
2,311,864
Jan 14, 2026
121.25
121.80
118.85
121.80
118.46
2,286,338
Jan 13, 2026
120.50
122.95
120.40
121.25
117.92
1,841,014
Jan 12, 2026
120.90
121.15
119.80
120.25
116.95
1,236,617
Jan 9, 2026
119.00
120.80
119.00
120.60
117.29
1,850,249
Jan 8, 2026
122.50
122.50
117.50
119.00
115.74
2,414,002
Jan 7, 2026
124.20
126.00
122.25
122.85
119.48
2,285,649
Jan 5, 2026
122.95
123.25
121.05
121.80
118.46
830,635
Jan 2, 2026
123.15
123.95
122.40
122.85
119.48
974,656
Dec 30, 2025
121.65
123.35
121.45
122.60
119.24
1,141,878
Dec 29, 2025
120.75
122.30
120.70
121.65
118.31
834,745
Dec 23, 2025
120.85
121.25
120.40
120.40
117.10
926,399
Dec 22, 2025
121.00
121.35
119.55
120.80
117.49
1,226,424
Dec 19, 2025
121.45
121.90
120.55
120.85
117.53
1,852,731
Dec 18, 2025
120.25
121.90
119.70
121.90
118.56
1,521,081
Dec 17, 2025
120.05
120.55
119.05
120.25
116.95
1,086,243
Dec 16, 2025
120.60
121.45
120.20
120.25
116.95
1,087,508
Dec 15, 2025
120.10
121.95
119.90
120.35
117.05
1,533,740
Dec 12, 2025
121.00
121.10
119.15
119.55
116.27
1,410,587
Dec 11, 2025
120.65
121.75
120.10
120.50
117.19
1,069,344
Dec 10, 2025
121.25
121.40
118.05
120.25
116.95
1,383,178
Dec 9, 2025
122.30
122.95
120.80
121.55
118.22
1,464,387
Dec 8, 2025
122.50
122.90
121.60
122.40
119.04
1,178,938
Dec 5, 2025
121.30
123.60
120.95
123.00
119.63
1,275,370
Dec 4, 2025
121.80
124.40
121.65
123.65
120.26
1,516,006
Dec 3, 2025
120.10
123.95
120.10
121.55
118.22
1,801,139
Dec 2, 2025
121.75
121.95
120.10
120.10
116.81
1,125,446
Dec 1, 2025
122.55
122.60
120.90
121.25
117.92
1,776,276
Nov 28, 2025
122.60
122.95
122.05
122.65
119.29
2,360,542
Nov 27, 2025
121.20
122.90
121.15
122.20
118.85
847,993
Nov 26, 2025
122.60
122.60
121.00
121.20
117.87
3,266,584
Nov 25, 2025
120.60
122.65
120.20
121.85
118.51
1,460,138
Nov 24, 2025
121.00
121.95
119.15
120.15
116.85
3,005,690
Nov 21, 2025
118.05
121.15
117.45
120.75
117.44
1,283,081
Nov 20, 2025
120.05
120.40
117.95
118.05
114.81
1,094,921
Nov 19, 2025
118.55
120.20
118.20
119.60
116.32
920,588
Nov 18, 2025
120.10
120.55
118.30
118.55
115.30
1,550,216
Nov 17, 2025
122.00
122.20
120.55
121.30
117.97
1,667,658
Nov 14, 2025
125.50
125.85
121.55
122.10
118.75
1,757,267
Nov 13, 2025
127.15
127.50
125.95
125.95
122.49
1,130,127
Nov 12, 2025
127.70
128.25
127.00
127.15
123.66
1,488,529
Nov 11, 2025
126.40
127.90
126.30
127.40
123.90
1,686,800
Nov 10, 2025
125.10
127.15
125.10
126.00
122.54
2,830,002
Nov 7, 2025
125.50
126.10
123.50
124.45
121.04
1,319,104
Nov 6, 2025
124.50
126.85
124.50
125.80
122.35
1,562,535
Nov 5, 2025
123.65
125.35
123.10
124.65
121.23
946,672
Nov 4, 2025
123.25
124.40
122.45
124.40
120.99
748,497
Nov 3, 2025
126.25
127.45
124.15
124.15
120.74
1,439,700
Oct 31, 2025
126.90
127.50
126.10
126.75
123.27
735,314
Oct 30, 2025
125.25
127.05
125.15
127.05
123.56
953,163
