Svenska Cellulosa Aktiebolaget stock

SCA.A · Nasdaq Stockholm · SEK

kr 117.50−1.26%−kr 1.50

Close · October 5, 2026

Price history

−4.94% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026kr 117.50
October 2, 2026kr 119.00
October 1, 2026kr 119.50
September 30, 2026kr 121.00
September 29, 2026kr 121.50
September 28, 2026kr 122.00
September 25, 2026kr 123.00
September 24, 2026kr 122.50
September 23, 2026kr 124.00
September 22, 2026kr 125.00
September 21, 2026kr 122.00
September 18, 2026kr 120.00
September 17, 2026kr 121.00
September 16, 2026kr 119.50
September 15, 2026kr 119.50
September 14, 2026kr 116.50
September 11, 2026kr 117.00
September 10, 2026kr 117.00
September 9, 2026kr 118.50
September 8, 2026kr 118.50
September 7, 2026kr 117.00
September 4, 2026kr 116.50
September 3, 2026kr 115.00
September 2, 2026kr 115.50
September 1, 2026kr 115.00
August 31, 2026kr 114.50
August 28, 2026kr 114.00
August 27, 2026kr 113.00
August 26, 2026kr 112.50
August 25, 2026kr 112.00
August 24, 2026kr 112.50
August 21, 2026kr 111.50
August 20, 2026kr 110.50
August 19, 2026kr 108.00
August 18, 2026kr 108.50
August 17, 2026kr 108.00
August 14, 2026kr 109.50
August 13, 2026kr 109.00
August 12, 2026kr 109.50
August 11, 2026kr 109.50
August 10, 2026kr 110.50
August 7, 2026kr 110.50
August 6, 2026kr 110.00
August 5, 2026kr 109.00
August 4, 2026kr 111.50
August 3, 2026kr 111.00
July 31, 2026kr 108.00
July 30, 2026kr 108.00
July 29, 2026kr 108.50
July 28, 2026kr 109.50
July 27, 2026kr 107.50
July 24, 2026kr 104.50
July 23, 2026kr 103.00
July 22, 2026kr 105.50
July 21, 2026kr 101.50
July 20, 2026kr 100.50
July 17, 2026kr 102.50
July 16, 2026kr 101.00
July 15, 2026kr 100.00
July 14, 2026kr 99.00
July 13, 2026kr 98.20
July 10, 2026kr 99.80
July 9, 2026kr 98.60
July 8, 2026kr 97.40
July 7, 2026kr 98.80
July 6, 2026kr 98.20
July 3, 2026kr 99.20
July 2, 2026kr 98.60
July 1, 2026kr 97.00
June 30, 2026kr 99.20
June 29, 2026kr 99.00
June 26, 2026kr 100.00
June 25, 2026kr 101.00
June 24, 2026kr 100.50
June 23, 2026kr 100.00
June 22, 2026kr 101.50
June 18, 2026kr 101.50
June 17, 2026kr 101.00
June 16, 2026kr 101.50
June 15, 2026kr 101.00
June 12, 2026kr 100.50
June 11, 2026kr 98.60
June 10, 2026kr 100.00
June 9, 2026kr 102.50
June 8, 2026kr 102.00
June 5, 2026kr 101.50
June 4, 2026kr 101.50
June 3, 2026kr 101.50
June 2, 2026kr 102.00
June 1, 2026kr 103.00
May 29, 2026kr 100.50
May 28, 2026kr 103.00
May 27, 2026kr 102.50
May 26, 2026kr 100.50
May 25, 2026kr 100.50
May 22, 2026kr 99.40
May 21, 2026kr 100.50
May 20, 2026kr 99.60
May 19, 2026kr 99.40
May 18, 2026kr 99.00
May 15, 2026kr 98.20
May 13, 2026kr 99.40
May 12, 2026kr 101.00
May 11, 2026kr 100.50
May 8, 2026kr 102.00
May 7, 2026kr 104.00
May 6, 2026kr 103.50
May 5, 2026kr 102.50
May 4, 2026kr 102.50
April 30, 2026kr 104.50
April 29, 2026kr 103.50
April 28, 2026kr 102.50
April 27, 2026kr 103.50
April 24, 2026kr 105.00
April 23, 2026kr 108.00
April 22, 2026kr 108.00
April 21, 2026kr 109.50
April 20, 2026kr 110.00
April 17, 2026kr 110.00
April 16, 2026kr 109.00
April 15, 2026kr 108.50
April 14, 2026kr 109.00
April 13, 2026kr 108.50
April 10, 2026kr 108.50
April 9, 2026kr 107.50
April 8, 2026kr 110.50
April 7, 2026kr 109.00
April 2, 2026kr 108.80
April 1, 2026kr 109.80
March 31, 2026kr 109.20
March 30, 2026kr 108.80
March 27, 2026kr 109.20
March 26, 2026kr 109.60
March 25, 2026kr 109.80
March 24, 2026kr 106.60
March 23, 2026kr 106.40
March 20, 2026kr 107.40
March 19, 2026kr 108.60
March 18, 2026kr 112.80
March 17, 2026kr 112.60
March 16, 2026kr 112.80
March 13, 2026kr 113.40
March 12, 2026kr 115.60
March 11, 2026kr 114.40
March 10, 2026kr 115.20
March 9, 2026kr 114.00
March 6, 2026kr 117.00
March 5, 2026kr 116.20
March 4, 2026kr 117.60
March 3, 2026kr 117.60
March 2, 2026kr 117.40
February 27, 2026kr 122.80
February 26, 2026kr 122.60
February 25, 2026kr 122.40
February 24, 2026kr 122.80
February 23, 2026kr 120.80
February 20, 2026kr 121.00
February 19, 2026kr 121.00
February 18, 2026kr 121.20
February 17, 2026kr 121.00
February 16, 2026kr 121.00
February 13, 2026kr 124.40
February 12, 2026kr 123.60
February 11, 2026kr 124.00
February 10, 2026kr 119.60
February 9, 2026kr 116.80
February 6, 2026kr 116.60
February 5, 2026kr 116.80
February 4, 2026kr 117.20
February 3, 2026kr 112.00
February 2, 2026kr 111.00
January 30, 2026kr 111.40
January 29, 2026kr 115.20
January 28, 2026kr 116.40
January 27, 2026kr 115.00
January 26, 2026kr 116.80
January 23, 2026kr 117.00
January 22, 2026kr 117.60
January 21, 2026kr 116.40
January 20, 2026kr 115.80
January 19, 2026kr 118.60
January 16, 2026kr 120.60
January 15, 2026kr 120.80
January 14, 2026kr 121.40
January 13, 2026kr 120.80
January 12, 2026kr 120.60
January 9, 2026kr 120.40
January 8, 2026kr 119.20
January 7, 2026kr 122.40
January 5, 2026kr 121.40
January 2, 2026kr 123.00
December 30, 2025kr 122.60
December 29, 2025kr 121.20
December 23, 2025kr 120.00
December 22, 2025kr 120.00
December 19, 2025kr 120.60
December 18, 2025kr 121.80
December 17, 2025kr 120.00
December 16, 2025kr 119.60
December 15, 2025kr 120.20
December 12, 2025kr 118.80
December 11, 2025kr 120.40
December 10, 2025kr 119.80
December 9, 2025kr 121.40
December 8, 2025kr 122.40
December 5, 2025kr 123.20
December 4, 2025kr 123.80
December 3, 2025kr 121.40
December 2, 2025kr 119.80
December 1, 2025kr 121.40
November 28, 2025kr 122.80
November 27, 2025kr 121.80
November 26, 2025kr 121.60
November 25, 2025kr 122.00
November 24, 2025kr 120.60
November 21, 2025kr 121.20
November 20, 2025kr 117.80
November 19, 2025kr 120.00
November 18, 2025kr 118.60
November 17, 2025kr 121.40
November 14, 2025kr 121.80
November 13, 2025kr 126.40
November 12, 2025kr 127.20
November 11, 2025kr 127.80
November 10, 2025kr 125.60
November 7, 2025kr 124.00
November 6, 2025kr 125.80
November 5, 2025kr 124.40
November 4, 2025kr 124.60
November 3, 2025kr 123.80
October 31, 2025kr 127.20
October 30, 2025kr 127.00
October 29, 2025kr 125.00
October 28, 2025kr 126.00
October 27, 2025kr 125.80
October 24, 2025kr 128.60
October 23, 2025kr 126.60
October 22, 2025kr 124.60
October 21, 2025kr 123.60
October 20, 2025kr 123.60
October 17, 2025kr 123.40
October 16, 2025kr 122.40
October 15, 2025kr 122.40
October 14, 2025kr 121.00
October 13, 2025kr 120.60
October 10, 2025kr 119.60
October 9, 2025kr 121.60
October 8, 2025kr 121.20
October 7, 2025kr 122.20
October 6, 2025kr 123.60

At a glance

  • The company

    Produces sawn wood products, pulp, containerboard, and renewable energy from forest resources across multiple countries

  • Next event

    Quarterly results · October 23, 2026

  • Dividend

    Last ex-dividend on March 30, 2026

Where the price stands

52-wk lowkr 96.40
52-wk highkr 129.20

−9.06% from the high

Performance

1 month
+0.43%
Year to date
−4.16%
1 year
−4.94%

Latest news

All news

Numbers and valuation

Full valuation
Market cap
kr 83.58B
P/E
37.7
EPS
kr 3.16
Volume
49.11K
Dividend yield
2.55%

More on Svenska Cellulosa Aktiebolaget

Where it belongs

Similar companies

Materials sector: companies in the same industry and close in size.