Svenska Cellulosa Aktiebolaget SCA (publ) (0MCK.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 153.80 | 156.15 | 153.55 | 155.31 | 155.31 | 6,159,832 |
| 19 Apr 2024 | 150.82 | 153.80 | 150.85 | 152.37 | 152.37 | 169,876 |
| 18 Apr 2024 | 152.43 | 152.35 | 150.75 | 151.20 | 151.20 | 116,051 |
| 17 Apr 2024 | 149.65 | 153.60 | 148.60 | 149.87 | 149.87 | 153,734 |
| 16 Apr 2024 | 154.05 | 155.40 | 152.90 | 153.96 | 153.96 | 76,965 |
| 15 Apr 2024 | 156.18 | 156.80 | 154.85 | 156.29 | 156.29 | 102,430 |
| 12 Apr 2024 | 158.65 | 159.35 | 154.95 | 155.32 | 155.32 | 879,868 |
| 11 Apr 2024 | 158.57 | 159.85 | 157.10 | 158.01 | 158.01 | 1,808,614 |
| 10 Apr 2024 | 159.48 | 160.60 | 157.80 | 158.92 | 158.92 | 688,977 |
| 09 Apr 2024 | 158.80 | 160.15 | 157.75 | 158.70 | 158.70 | 506,935 |
| 08 Apr 2024 | 159.15 | 161.10 | 157.30 | 158.60 | 158.60 | 3,066,074 |
| 05 Apr 2024 | 157.80 | 159.30 | 157.40 | 158.67 | 158.67 | 78,727 |
| 04 Apr 2024 | 161.38 | 161.90 | 156.40 | 158.60 | 158.60 | 221,759 |
| 03 Apr 2024 | 161.52 | 162.80 | 160.10 | 160.98 | 160.98 | 197,455 |
| 02 Apr 2024 | 165.63 | 166.80 | 160.35 | 162.39 | 162.39 | 13,076,400 |
| 28 Mar 2024 | 163.95 | 164.75 | 162.65 | 163.50 | 163.50 | 315,806 |
| 27 Mar 2024 | 164.55 | 166.80 | 159.75 | 163.00 | 163.00 | 353,513 |
| 26 Mar 2024 | 159.98 | 164.90 | 159.90 | 164.00 | 164.00 | 18,815,420 |
| 25 Mar 2024 | 159.73 | 161.50 | 159.60 | 160.15 | 160.15 | 483,901 |
| 25 Mar 2024 | 2.75 Dividend | |||||
| 22 Mar 2024 | 160.68 | 163.00 | 158.55 | 161.69 | 158.94 | 329,717 |
| 21 Mar 2024 | 157.88 | 162.65 | 156.80 | 160.73 | 157.99 | 311,977 |
| 20 Mar 2024 | 153.32 | 156.70 | 152.95 | 154.28 | 151.65 | 131,230 |
| 19 Mar 2024 | 151.63 | 153.80 | 151.00 | 153.07 | 150.47 | 4,780,612 |
| 18 Mar 2024 | 153.00 | 153.10 | 151.45 | 151.92 | 149.34 | 1,273,758 |
| 15 Mar 2024 | 152.25 | 154.10 | 152.10 | 153.09 | 150.49 | 57,812 |
| 14 Mar 2024 | 152.23 | 155.90 | 151.74 | 151.75 | 149.16 | 283,899 |
| 13 Mar 2024 | 149.55 | 152.65 | 148.00 | 151.75 | 149.17 | 5,195,956 |
| 12 Mar 2024 | 146.73 | 149.60 | 146.25 | 148.51 | 145.98 | 11,751,410 |
| 11 Mar 2024 | 144.18 | 146.46 | 143.81 | 145.89 | 143.41 | 316,734 |
| 08 Mar 2024 | 144.18 | 145.55 | 142.95 | 144.98 | 142.52 | 393,516 |
| 07 Mar 2024 | 139.95 | 145.55 | 139.65 | 144.30 | 141.85 | 276,958 |
| 06 Mar 2024 | 142.40 | 144.20 | 142.10 | 142.36 | 139.94 | 824,751 |
| 05 Mar 2024 | 144.07 | 143.95 | 141.55 | 143.64 | 141.19 | 55,210 |
| 04 Mar 2024 | 146.90 | 147.04 | 142.25 | 146.60 | 144.11 | 197,034 |
| 01 Mar 2024 | 147.15 | 147.40 | 144.74 | 146.60 | 144.11 | 249,363 |
| 29 Feb 2024 | 146.38 | 147.20 | 145.95 | 146.65 | 144.16 | 512,649 |
| 28 Feb 2024 | 145.18 | 146.90 | 144.85 | 146.20 | 143.71 | 377,264 |
| 27 Feb 2024 | 139.90 | 145.20 | 139.65 | 144.84 | 142.38 | 1,527,699 |
| 26 Feb 2024 | 141.50 | 141.80 | 139.40 | 139.60 | 137.23 | 68,915 |
| 23 Feb 2024 | 141.15 | 142.25 | 140.40 | 141.41 | 139.00 | 390,783 |
| 22 Feb 2024 | 143.82 | 144.10 | 140.83 | 140.85 | 138.45 | 66,812 |
| 21 Feb 2024 | 142.63 | 143.15 | 141.85 | 142.90 | 140.47 | 680,782 |
| 20 Feb 2024 | 141.45 | 143.30 | 141.20 | 142.39 | 139.97 | 305,831 |
| 19 Feb 2024 | 139.15 | 142.70 | 139.20 | 142.15 | 139.73 | 245,989 |
| 16 Feb 2024 | 139.13 | 140.85 | 138.85 | 139.85 | 137.47 | 4,069,235 |
| 15 Feb 2024 | 136.63 | 139.10 | 136.25 | 138.20 | 135.85 | 91,544 |
| 14 Feb 2024 | 136.80 | 137.41 | 135.65 | 136.93 | 134.60 | 347,314 |
| 13 Feb 2024 | 140.93 | 141.20 | 136.05 | 136.44 | 134.12 | 191,711 |
| 12 Feb 2024 | 139.35 | 141.25 | 139.05 | 141.20 | 138.80 | 825,691 |
| 09 Feb 2024 | 139.77 | 139.70 | 137.95 | 139.45 | 137.08 | 139,761 |
| 08 Feb 2024 | 142.15 | 142.30 | 138.85 | 140.68 | 138.29 | 228,952 |
| 07 Feb 2024 | 140.90 | 143.75 | 140.80 | 141.72 | 139.31 | 127,422 |
| 06 Feb 2024 | 140.70 | 141.10 | 138.85 | 141.10 | 138.70 | 95,548 |
| 05 Feb 2024 | 140.60 | 141.30 | 139.40 | 139.45 | 137.08 | 252,842 |
| 02 Feb 2024 | 139.82 | 142.40 | 138.20 | 138.20 | 135.85 | 1,002,887 |
| 01 Feb 2024 | 141.68 | 141.85 | 137.50 | 140.35 | 137.96 | 45,496 |
| 31 Jan 2024 | 141.60 | 143.10 | 140.50 | 142.03 | 139.61 | 583,081 |
| 30 Jan 2024 | 144.93 | 144.30 | 140.50 | 140.85 | 138.45 | 807,050 |
| 29 Jan 2024 | 139.43 | 145.05 | 137.30 | 144.98 | 142.51 | 565,625 |
| 26 Jan 2024 | 132.75 | 139.95 | 130.05 | 137.75 | 135.41 | 1,768,915 |
| 25 Jan 2024 | 139.40 | 140.80 | 127.90 | 134.33 | 132.04 | 1,204,446 |
| 24 Jan 2024 | 141.73 | 142.00 | 140.10 | 140.11 | 137.72 | 124,119 |
| 23 Jan 2024 | 139.60 | 141.35 | 138.85 | 139.70 | 137.32 | 109,450 |
| 22 Jan 2024 | 139.32 | 139.50 | 137.70 | 139.31 | 136.94 | 278,293 |
| 19 Jan 2024 | 141.35 | 140.90 | 138.15 | 138.60 | 136.24 | 423,092 |
| 18 Jan 2024 | 140.65 | 141.60 | 139.65 | 140.75 | 138.36 | 1,276,448 |
| 17 Jan 2024 | 140.07 | 141.40 | 139.75 | 140.47 | 138.08 | 1,391,894 |
| 16 Jan 2024 | 143.27 | 144.05 | 142.39 | 142.40 | 139.98 | 4,080,521 |
| 15 Jan 2024 | 146.20 | 146.80 | 144.29 | 145.70 | 143.22 | 253,596 |
| 12 Jan 2024 | 143.88 | 145.90 | 143.25 | 145.75 | 143.27 | 306,897 |
| 11 Jan 2024 | 146.23 | 146.30 | 143.05 | 145.25 | 142.78 | 578,144 |
| 10 Jan 2024 | 148.68 | 150.45 | 144.85 | 147.95 | 145.43 | 1,037,948 |
| 09 Jan 2024 | 151.18 | 151.30 | 148.30 | 149.54 | 147.00 | 478,530 |
| 08 Jan 2024 | 152.45 | 154.65 | 151.05 | 151.74 | 149.16 | 290,539 |
| 05 Jan 2024 | 152.13 | 152.61 | 151.40 | 152.54 | 149.95 | 272,165 |
| 04 Jan 2024 | 151.55 | 152.95 | 151.45 | 152.95 | 150.35 | 539,488 |
| 03 Jan 2024 | 152.65 | 152.90 | 150.80 | 151.28 | 148.71 | 2,094,422 |
| 02 Jan 2024 | 151.68 | 153.15 | 151.35 | 152.92 | 150.32 | 572,425 |
| 29 Dec 2023 | 151.68 | 152.60 | 150.50 | 151.10 | 148.53 | 115,530 |
| 28 Dec 2023 | 151.65 | 152.32 | 150.80 | 151.85 | 149.27 | 76,778 |
| 27 Dec 2023 | 152.55 | 153.30 | 150.85 | 152.99 | 150.38 | 102,762 |
| 22 Dec 2023 | 152.55 | 153.25 | 152.30 | 152.60 | 150.00 | 41,552 |
| 21 Dec 2023 | 153.45 | 154.30 | 151.75 | 152.35 | 149.76 | 204,822 |
| 20 Dec 2023 | 154.82 | 155.00 | 153.65 | 153.93 | 151.31 | 199,038 |
| 19 Dec 2023 | 153.10 | 155.80 | 152.75 | 154.50 | 151.87 | 708,482 |
| 18 Dec 2023 | 153.52 | 155.30 | 152.80 | 153.15 | 150.55 | 1,927,980 |
| 15 Dec 2023 | 151.88 | 154.05 | 151.20 | 151.95 | 149.37 | 226,805 |
| 14 Dec 2023 | 152.73 | 153.60 | 148.45 | 152.16 | 149.57 | 329,383 |
| 13 Dec 2023 | 152.02 | 152.80 | 150.50 | 151.00 | 148.44 | 109,880 |
| 12 Dec 2023 | 149.32 | 153.50 | 148.35 | 152.20 | 149.61 | 335,036 |
| 11 Dec 2023 | 156.20 | 158.65 | 155.95 | 157.44 | 154.76 | 522,170 |
| 08 Dec 2023 | 156.60 | 158.00 | 156.30 | 156.80 | 154.13 | 119,526 |
| 07 Dec 2023 | 155.38 | 156.55 | 152.70 | 156.01 | 153.35 | 538,481 |
| 06 Dec 2023 | 155.23 | 156.50 | 154.50 | 155.80 | 153.15 | 206,409 |
| 05 Dec 2023 | 155.70 | 155.90 | 153.75 | 154.74 | 152.10 | 364,442 |
| 04 Dec 2023 | 157.23 | 157.20 | 155.70 | 156.05 | 153.40 | 1,756,658 |
| 01 Dec 2023 | 156.52 | 159.45 | 156.80 | 157.40 | 154.72 | 228,464 |
| 30 Nov 2023 | 159.85 | 159.85 | 153.45 | 155.84 | 153.19 | 819,705 |
| 29 Nov 2023 | 158.73 | 159.60 | 158.10 | 158.97 | 156.27 | 148,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.