Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:32PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 152.00 | 152.80 | 151.20 | 152.80 | 152.80 | 1,811 |
| 18 Apr 2024 | 151.80 | 152.20 | 150.80 | 152.20 | 152.20 | 2,520 |
| 17 Apr 2024 | 155.00 | 155.00 | 148.80 | 151.60 | 151.60 | 7,533 |
| 16 Apr 2024 | 155.20 | 155.40 | 153.20 | 155.00 | 155.00 | 5,201 |
| 15 Apr 2024 | 156.60 | 156.60 | 155.20 | 155.20 | 155.20 | 1,967 |
| 12 Apr 2024 | 157.00 | 159.60 | 155.20 | 155.20 | 155.20 | 15,778 |
| 11 Apr 2024 | 159.00 | 159.80 | 157.20 | 158.00 | 158.00 | 1,229 |
| 10 Apr 2024 | 160.00 | 160.40 | 158.00 | 158.20 | 158.20 | 1,001 |
| 09 Apr 2024 | 158.60 | 160.00 | 157.80 | 159.00 | 159.00 | 3,182 |
| 08 Apr 2024 | 158.80 | 159.20 | 157.20 | 158.20 | 158.20 | 1,955 |
| 05 Apr 2024 | 157.80 | 159.60 | 157.20 | 158.80 | 158.80 | 4,969 |
| 04 Apr 2024 | 160.60 | 161.80 | 156.60 | 159.00 | 159.00 | 8,722 |
| 03 Apr 2024 | 160.40 | 162.80 | 160.40 | 160.40 | 160.40 | 4,522 |
| 02 Apr 2024 | 164.40 | 167.20 | 160.00 | 160.00 | 160.00 | 10,103 |
| 28 Mar 2024 | 163.40 | 164.20 | 162.80 | 164.20 | 164.20 | 954 |
| 27 Mar 2024 | 164.80 | 167.00 | 159.80 | 162.60 | 162.60 | 7,274 |
| 26 Mar 2024 | 159.60 | 165.20 | 159.60 | 165.00 | 165.00 | 37,103 |
| 25 Mar 2024 | 161.80 | 161.80 | 159.60 | 160.00 | 160.00 | 3,771 |
| 25 Mar 2024 | 2.75 Dividend | |||||
| 22 Mar 2024 | 161.00 | 163.00 | 159.00 | 162.00 | 159.25 | 11,260 |
| 21 Mar 2024 | 157.20 | 163.00 | 157.00 | 163.00 | 160.23 | 9,834 |
| 20 Mar 2024 | 153.00 | 156.60 | 153.00 | 156.00 | 153.35 | 7,377 |
| 19 Mar 2024 | 151.00 | 153.60 | 150.80 | 153.60 | 150.99 | 1,545 |
| 18 Mar 2024 | 152.20 | 153.00 | 151.00 | 151.00 | 148.44 | 5,464 |
| 15 Mar 2024 | 151.40 | 154.20 | 151.40 | 152.20 | 149.62 | 3,630 |
| 14 Mar 2024 | 152.20 | 156.00 | 151.40 | 151.40 | 148.83 | 4,918 |
| 13 Mar 2024 | 149.00 | 152.40 | 148.00 | 152.40 | 149.81 | 7,464 |
| 12 Mar 2024 | 146.40 | 149.60 | 146.40 | 149.20 | 146.67 | 5,580 |
| 11 Mar 2024 | 143.20 | 146.40 | 143.20 | 146.20 | 143.72 | 8,219 |
| 08 Mar 2024 | 144.40 | 145.60 | 143.00 | 144.60 | 142.15 | 6,342 |
| 07 Mar 2024 | 140.00 | 145.60 | 139.60 | 144.40 | 141.95 | 5,549 |
| 06 Mar 2024 | 142.40 | 144.00 | 142.00 | 142.00 | 139.59 | 16,329 |
| 05 Mar 2024 | 144.20 | 144.20 | 141.00 | 142.60 | 140.18 | 10,992 |
| 04 Mar 2024 | 146.20 | 147.40 | 141.60 | 143.00 | 140.57 | 8,923 |
| 01 Mar 2024 | 146.20 | 147.60 | 146.00 | 146.20 | 143.72 | 2,859 |
| 29 Feb 2024 | 146.40 | 147.00 | 145.80 | 146.20 | 143.72 | 1,516 |
| 28 Feb 2024 | 144.80 | 146.80 | 144.80 | 145.80 | 143.33 | 7,944 |
| 27 Feb 2024 | 139.20 | 145.20 | 139.20 | 144.20 | 141.75 | 10,880 |
| 26 Feb 2024 | 141.00 | 141.60 | 139.20 | 139.20 | 136.84 | 3,560 |
| 23 Feb 2024 | 140.40 | 142.00 | 140.20 | 141.20 | 138.80 | 4,650 |
| 22 Feb 2024 | 142.80 | 144.20 | 140.40 | 140.40 | 138.02 | 3,343 |
| 21 Feb 2024 | 142.40 | 143.20 | 142.00 | 142.60 | 140.18 | 3,411 |
| 20 Feb 2024 | 141.20 | 143.20 | 141.20 | 141.80 | 139.39 | 4,562 |
| 19 Feb 2024 | 139.00 | 142.60 | 138.80 | 141.60 | 139.20 | 5,507 |
| 16 Feb 2024 | 138.40 | 141.00 | 138.40 | 139.40 | 137.03 | 4,777 |
| 15 Feb 2024 | 136.00 | 139.00 | 136.00 | 138.20 | 135.85 | 6,244 |
| 14 Feb 2024 | 136.80 | 137.60 | 135.40 | 136.00 | 133.69 | 4,069 |
| 13 Feb 2024 | 140.80 | 141.00 | 136.20 | 136.20 | 133.89 | 7,083 |
| 12 Feb 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 138.61 | 9,189 |
| 09 Feb 2024 | 140.00 | 140.00 | 137.80 | 139.20 | 136.84 | 5,212 |
| 08 Feb 2024 | 142.00 | 142.20 | 138.80 | 139.80 | 137.43 | 6,011 |
| 07 Feb 2024 | 140.40 | 143.60 | 140.40 | 142.00 | 139.59 | 8,155 |
| 06 Feb 2024 | 139.20 | 141.00 | 139.00 | 140.80 | 138.41 | 17,612 |
| 05 Feb 2024 | 140.40 | 141.20 | 139.00 | 139.00 | 136.64 | 13,257 |
| 02 Feb 2024 | 140.00 | 142.20 | 140.00 | 140.40 | 138.02 | 6,726 |
| 01 Feb 2024 | 141.60 | 142.00 | 138.00 | 140.00 | 137.62 | 12,773 |
| 31 Jan 2024 | 142.00 | 143.00 | 140.60 | 142.00 | 139.59 | 8,295 |
| 30 Jan 2024 | 145.20 | 145.20 | 140.40 | 140.40 | 138.02 | 8,062 |
| 29 Jan 2024 | 139.00 | 145.00 | 137.20 | 144.80 | 142.34 | 11,916 |
| 26 Jan 2024 | 133.40 | 140.00 | 131.00 | 138.00 | 135.66 | 29,740 |
| 25 Jan 2024 | 140.00 | 140.80 | 128.40 | 135.00 | 132.71 | 58,990 |
| 24 Jan 2024 | 141.40 | 141.80 | 140.00 | 140.00 | 137.62 | 2,528 |
| 23 Jan 2024 | 139.80 | 141.00 | 139.00 | 140.20 | 137.82 | 4,779 |
| 22 Jan 2024 | 138.80 | 139.60 | 138.00 | 138.80 | 136.44 | 6,630 |
| 19 Jan 2024 | 140.60 | 140.60 | 138.00 | 138.40 | 136.05 | 4,601 |
| 18 Jan 2024 | 147.00 | 147.00 | 139.80 | 140.60 | 138.21 | 7,465 |
| 17 Jan 2024 | 140.20 | 141.40 | 139.60 | 139.80 | 137.43 | 6,761 |
| 16 Jan 2024 | 143.60 | 144.20 | 142.40 | 142.40 | 139.98 | 11,328 |
| 15 Jan 2024 | 145.40 | 145.60 | 144.20 | 144.20 | 141.75 | 2,752 |
| 12 Jan 2024 | 143.20 | 146.20 | 143.20 | 146.20 | 143.72 | 5,841 |
| 11 Jan 2024 | 145.80 | 145.80 | 143.00 | 143.00 | 140.57 | 11,809 |
| 10 Jan 2024 | 149.00 | 149.00 | 145.00 | 145.40 | 142.93 | 6,023 |
| 09 Jan 2024 | 151.40 | 151.40 | 148.40 | 149.40 | 146.86 | 3,975 |
| 08 Jan 2024 | 152.20 | 154.00 | 151.00 | 151.60 | 149.03 | 7,644 |
| 05 Jan 2024 | 152.40 | 152.40 | 151.40 | 152.00 | 149.42 | 1,162 |
| 04 Jan 2024 | 150.40 | 153.00 | 150.40 | 152.60 | 150.01 | 3,932 |
| 03 Jan 2024 | 152.20 | 153.00 | 150.40 | 150.40 | 147.85 | 8,425 |
| 02 Jan 2024 | 151.00 | 153.20 | 151.00 | 152.20 | 149.62 | 11,716 |
| 29 Dec 2023 | 151.60 | 151.80 | 149.80 | 149.80 | 147.26 | 9,855 |
| 28 Dec 2023 | 151.40 | 151.80 | 150.00 | 151.60 | 149.03 | 4,012 |
| 27 Dec 2023 | 152.40 | 152.60 | 150.60 | 151.40 | 148.83 | 9,297 |
| 22 Dec 2023 | 152.00 | 152.80 | 151.60 | 152.00 | 149.42 | 3,050 |
| 21 Dec 2023 | 153.80 | 153.80 | 151.60 | 152.00 | 149.42 | 2,334 |
| 20 Dec 2023 | 153.80 | 154.40 | 153.00 | 153.80 | 151.19 | 7,750 |
| 19 Dec 2023 | 153.00 | 155.20 | 151.80 | 153.40 | 150.80 | 5,912 |
| 18 Dec 2023 | 152.80 | 154.80 | 152.20 | 152.80 | 150.21 | 8,044 |
| 15 Dec 2023 | 150.80 | 153.80 | 150.80 | 152.80 | 150.21 | 25,764 |
| 14 Dec 2023 | 150.20 | 153.00 | 148.20 | 150.40 | 147.85 | 17,229 |
| 13 Dec 2023 | 151.40 | 152.60 | 150.00 | 151.00 | 148.44 | 13,592 |
| 12 Dec 2023 | 156.80 | 156.80 | 149.00 | 151.40 | 148.83 | 18,390 |
| 11 Dec 2023 | 155.20 | 158.40 | 155.20 | 156.80 | 154.14 | 43,266 |
| 08 Dec 2023 | 156.20 | 157.80 | 156.20 | 156.60 | 153.94 | 10,254 |
| 07 Dec 2023 | 154.60 | 156.20 | 152.80 | 156.00 | 153.35 | 5,056 |
| 06 Dec 2023 | 154.40 | 156.60 | 154.20 | 155.40 | 152.76 | 9,013 |
| 05 Dec 2023 | 155.80 | 155.80 | 154.00 | 154.40 | 151.78 | 3,906 |
| 04 Dec 2023 | 157.60 | 157.80 | 155.80 | 155.80 | 153.16 | 8,801 |
| 01 Dec 2023 | 158.00 | 159.60 | 157.00 | 157.40 | 154.73 | 3,708 |
| 30 Nov 2023 | 160.00 | 160.00 | 154.00 | 156.80 | 154.14 | 2,431 |
| 29 Nov 2023 | 158.40 | 160.00 | 158.40 | 160.00 | 157.28 | 4,015 |
| 28 Nov 2023 | 158.40 | 159.80 | 157.80 | 158.80 | 156.10 | 3,286 |
| *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.