Svenska Cellulosa AB SCA ser. A - Price History

Monthly price history for SCA-A.ST (Svenska Cellulosa AB SCA ser. A)

Date	Adjusted price	Real price
May 2024	SEK166.80	SEK166.80
April 2024	SEK160.60	SEK160.60
March 2024	SEK164.20	SEK164.20
February 2024	SEK143.72	SEK146.20
January 2024	SEK139.59	SEK142
December 2023	SEK147.26	SEK149.80
November 2023	SEK154.14	SEK156.80
October 2023	SEK149.81	SEK152.40
September 2023	SEK147.45	SEK150
August 2023	SEK144.11	SEK146.60
July 2023	SEK137.23	SEK139.60
June 2023	SEK135.46	SEK137.80
May 2023	SEK141.95	SEK144.40
April 2023	SEK137.62	SEK140
March 2023	SEK135.66	SEK138
February 2023	SEK141.94	SEK147
January 2023	SEK140.39	SEK145.40
December 2022	SEK128.81	SEK133.40
November 2022	SEK135.95	SEK140.80
October 2022	SEK128.61	SEK133.20
September 2022	SEK137.69	SEK142.60
August 2022	SEK155.46	SEK161
July 2022	SEK144.64	SEK149.80
June 2022	SEK146.96	SEK152.20
May 2022	SEK171.87	SEK178
April 2022	SEK187.13	SEK193.80
March 2022	SEK175.16	SEK182.40
February 2022	SEK148.84	SEK155
January 2022	SEK154.60	SEK161
December 2021	SEK154.99	SEK161.40
November 2021	SEK141.54	SEK147.40
October 2021	SEK129.83	SEK135.20
September 2021	SEK130.98	SEK136.40
August 2021	SEK146.73	SEK152.80
July 2021	SEK155.76	SEK162.20
June 2021	SEK135.40	SEK141
May 2021	SEK133.86	SEK139.40
April 2021	SEK146.54	SEK152.60
March 2021	SEK149.42	SEK155.60
February 2021	SEK140.97	SEK146.80
January 2021	SEK143.46	SEK149.40
December 2020	SEK141.93	SEK147.80
November 2020	SEK134.06	SEK139.60
October 2020	SEK118.50	SEK123.40
September 2020	SEK126.37	SEK131.60
August 2020	SEK113.50	SEK118.20
July 2020	SEK102.17	SEK106.40
June 2020	SEK104.29	SEK108.60
May 2020	SEK112.35	SEK117
April 2020	SEK101.79	SEK106
March 2020	SEK94.11	SEK100
February 2020	SEK87.52	SEK93
January 2020	SEK92.98	SEK98.80
December 2019	SEK94.01	SEK99.90
November 2019	SEK95.24	SEK101.20
October 2019	SEK95.99	SEK102
September 2019	SEK86.30	SEK91.70
August 2019	SEK84.41	SEK89.70
July 2019	SEK87.24	SEK92.70
June 2019	SEK88.65	SEK94.20
May 2019	SEK78.11	SEK83
April 2019	SEK87.24	SEK92.70
March 2019	SEK85.17	SEK90.50
February 2019	SEK87.58	SEK94.80
January 2019	SEK75.66	SEK81.90
December 2018	SEK66.06	SEK71.50
November 2018	SEK71.51	SEK77.40
October 2018	SEK81.85	SEK88.60
September 2018	SEK93.50	SEK101.20
August 2018	SEK98.67	SEK106.80
July 2018	SEK85.83	SEK92.90
June 2018	SEK90.45	SEK97.90
May 2018	SEK91	SEK98.50
April 2018	SEK91.09	SEK98.60
March 2018	SEK81.76	SEK88.50
February 2018	SEK79.16	SEK87.20
January 2018	SEK82.88	SEK91.30
December 2017	SEK86.24	SEK95
November 2017	SEK78.07	SEK86
October 2017	SEK73.94	SEK81.45
September 2017	SEK65.13	SEK71.75
August 2017	SEK64.68	SEK71.25
July 2017	SEK75.66	SEK83.35
June 2017	SEK66.27	SEK73
May 2017	SEK59.07	SEK65.08
April 2017	SEK56.64	SEK62.39
March 2017	SEK51.07	SEK62.41
February 2017	SEK48.93	SEK59.79
January 2017	SEK47.78	SEK58.39
December 2016	SEK44.37	SEK54.22
November 2016	SEK42.28	SEK51.66
October 2016	SEK44.29	SEK54.12
September 2016	SEK44.11	SEK53.91
August 2016	SEK45.52	SEK55.62
July 2016	SEK43.92	SEK53.67
June 2016	SEK46.55	SEK56.89
May 2016	SEK46.10	SEK56.34
April 2016	SEK43.96	SEK53.72
March 2016	SEK39.32	SEK53.72
February 2016	SEK39.81	SEK54.39
January 2016	SEK39.01	SEK53.29
December 2015	SEK38.05	SEK51.98
November 2015	SEK39.18	SEK53.53
October 2015	SEK39.07	SEK53.38
September 2015	SEK35.89	SEK49.04
August 2015	SEK37.29	SEK50.94
July 2015	SEK37.91	SEK51.79
June 2015	SEK32.75	SEK44.75
May 2015	SEK34.62	SEK47.31
April 2015	SEK32.78	SEK44.79
March 2015	SEK27.36	SEK42.31
February 2015	SEK28.52	SEK44.11
January 2015	SEK27.38	SEK42.36
December 2014	SEK23.12	SEK35.75
November 2014	SEK24.11	SEK37.30
October 2014	SEK22.66	SEK35.06
September 2014	SEK23.57	SEK36.45
August 2014	SEK22.95	SEK35.50
July 2014	SEK23.40	SEK36.20
June 2014	SEK23.77	SEK36.77
May 2014	SEK25.50	SEK39.44
April 2014	SEK24.81	SEK38.38
March 2014	SEK22.86	SEK40.32
February 2014	SEK23.37	SEK41.21
January 2014	SEK22.30	SEK39.33
December 2013	SEK23.75	SEK41.89
November 2013	SEK22.98	SEK40.54
October 2013	SEK21.95	SEK38.72
September 2013	SEK19.50	SEK34.40
August 2013	SEK19.46	SEK34.32
July 2013	SEK20.68	SEK36.47
June 2013	SEK20.20	SEK35.63
May 2013	SEK19.85	SEK35.01
April 2013	SEK21.27	SEK37.51
March 2013	SEK17.49	SEK35.46
February 2013	SEK16.51	SEK33.47
January 2013	SEK16.13	SEK32.69
December 2012	SEK14.73	SEK29.85
November 2012	SEK14.20	SEK28.77
October 2012	SEK13.58	SEK27.52
September 2012	SEK12.78	SEK25.90
August 2012	SEK12.43	SEK25.20
July 2012	SEK12.06	SEK24.44
June 2012	SEK10.84	SEK21.96
May 2012	SEK10.96	SEK22.21
April 2012	SEK11.13	SEK22.55
March 2012	SEK11.94	SEK24.20
February 2012	SEK10.22	SEK24.96
January 2012	SEK9.82	SEK23.97
December 2011	SEK8.74	SEK21.35
November 2011	SEK8.92	SEK21.79
October 2011	SEK8.34	SEK20.36
September 2011	SEK7.20	SEK17.59
August 2011	SEK7.42	SEK18.13
July 2011	SEK8.07	SEK19.70
June 2011	SEK7.86	SEK19.20
May 2011	SEK8.31	SEK20.29
April 2011	SEK8	SEK19.55
March 2011	SEK7.15	SEK21.39
February 2011	SEK7.43	SEK22.24
January 2011	SEK7.94	SEK23.74
December 2010	SEK7.46	SEK22.32
November 2010	SEK7.29	SEK21.79
October 2010	SEK7.36	SEK22
September 2010	SEK7.24	SEK21.64
August 2010	SEK6.99	SEK20.91
July 2010	SEK7.57	SEK22.64
June 2010	SEK6.53	SEK19.54
May 2010	SEK6.46	SEK19.34
April 2010	SEK6.57	SEK19.65
March 2010	SEK6.02	SEK21.79
February 2010	SEK6.14	SEK22.21
January 2010	SEK5.87	SEK21.22
December 2009	SEK5.58	SEK20.17
November 2009	SEK5.61	SEK20.29
October 2009	SEK5.74	SEK20.78
September 2009	SEK5.52	SEK19.97
August 2009	SEK5.41	SEK19.57
July 2009	SEK5.42	SEK19.62
June 2009	SEK4.85	SEK17.56
May 2009	SEK5.03	SEK18.20
April 2009	SEK4.62	SEK16.71
March 2009	SEK2.77	SEK13.12
February 2009	SEK2.65	SEK12.54
January 2009	SEK2.93	SEK13.86
December 2008	SEK3	SEK14.18
November 2008	SEK2.86	SEK13.54
October 2008	SEK2.55	SEK12.06
September 2008	SEK3.20	SEK15.13
August 2008	SEK3.31	SEK15.66
July 2008	SEK3.15	SEK14.92
June 2008	SEK3.92	SEK18.56
May 2008	SEK4.34	SEK20.52
April 2008	SEK4.56	SEK21.58
March 2008	SEK3.97	SEK23.01
February 2008	SEK3.73	SEK21.63
January 2008	SEK3.71	SEK21.53
December 2007	SEK4.31	SEK25.02
November 2007	SEK4.23	SEK24.54
October 2007	SEK4.11	SEK23.85
September 2007	SEK4.45	SEK25.81
August 2007	SEK4.39	SEK25.44
July 2007	SEK4.50	SEK26.08
June 2007	SEK4.29	SEK24.86
May 2007	SEK4.49	SEK26.02
April 2007	SEK4.32	SEK75.10
March 2007	SEK4.65	SEK80.82
February 2007	SEK3.85	SEK78.28
January 2007	SEK3.90	SEK79.34
December 2006	SEK3.80	SEK77.22
November 2006	SEK3.54	SEK71.93
October 2006	SEK3.44	SEK70.03
September 2006	SEK3.48	SEK70.87
August 2006	SEK3.24	SEK66.01
July 2006	SEK3.15	SEK64.10
June 2006	SEK3.08	SEK62.73
May 2006	SEK3.11	SEK63.26
April 2006	SEK3.48	SEK70.77
March 2006	SEK3.01	SEK72.46
February 2006	SEK2.92	SEK70.34
January 2006	SEK2.78	SEK66.96
December 2005	SEK2.61	SEK62.83
November 2005	SEK2.48	SEK59.66
October 2005	SEK2.36	SEK56.70
September 2005	SEK2.41	SEK57.97
August 2005	SEK2.37	SEK57.02
July 2005	SEK2.33	SEK56.06
June 2005	SEK2.21	SEK53.10
May 2005	SEK2.25	SEK54.05
April 2005	SEK2.21	SEK53.10
March 2005	SEK1.90	SEK56.38
February 2005	SEK1.91	SEK56.59
January 2005	SEK1.94	SEK57.54
December 2004	SEK2.04	SEK60.51
November 2004	SEK2.01	SEK59.45
October 2004	SEK1.92	SEK56.91
September 2004	SEK2.04	SEK60.32
August 2004	SEK2.02	SEK59.77
July 2004	SEK2.04	SEK60.30
June 2004	SEK2.07	SEK61.25
May 2004	SEK2.06	SEK61.04
April 2004	SEK2.16	SEK63.79
March 2004	SEK1.78	SEK63.05
February 2004	SEK1.76	SEK62.30
January 2004	SEK1.73	SEK61.04
December 2003	SEK1.76	SEK62.20
November 2003	SEK1.74	SEK61.56
October 2003	SEK1.76	SEK62.41
September 2003	SEK1.69	SEK59.87
August 2003	SEK1.75	SEK61.78
July 2003	SEK1.66	SEK58.60
June 2003	SEK1.64	SEK57.97
May 2003	SEK1.60	SEK56.59
April 2003	SEK1.65	SEK58.29
March 2003	SEK1.34	SEK56.70
February 2003	SEK1.31	SEK55.43
January 2003	SEK1.33	SEK56.28
December 2002	SEK1.47	SEK62.09
November 2002	SEK1.58	SEK66.75
October 2002	SEK1.38	SEK58.18
September 2002	SEK1.44	SEK60.93
August 2002	SEK1.59	SEK67.07
July 2002	SEK1.70	SEK71.93
June 2002	SEK1.63	SEK68.76
May 2002	SEK1.69	SEK71.19
April 2002	SEK1.74	SEK73.41
March 2002	SEK1.42	SEK68.34
February 2002	SEK1.49	SEK71.83
January 2002	SEK1.33	SEK64.10
December 2001	SEK1.23	SEK59.45
November 2001	SEK1.18	SEK56.59
October 2001	SEK1.06	SEK50.99
September 2001	SEK1.01	SEK48.66
August 2001	SEK1.05	SEK50.78
July 2001	SEK1.04	SEK49.93
June 2001	SEK1.01	SEK48.66
May 2001	SEK1.03	SEK49.61
April 2001	SEK0.96	SEK46.02
March 2001	SEK0.74	SEK43.79
February 2001	SEK0.80	SEK47.60
January 2001	SEK0.77	SEK45.38
December 2000	SEK0.72	SEK42.74
November 2000	SEK0.70	SEK41.26
October 2000	SEK0.72	SEK42.52
September 2000	SEK0.61	SEK35.86
August 2000	SEK0.64	SEK37.87
July 2000	SEK0.70	SEK41.26
June 2000	SEK0.59	SEK34.70
May 2000	SEK0.64	SEK37.87
April 2000	SEK0.63	SEK37.02
March 2000	SEK0.72	SEK42.84
February 2000	SEK0.79	SEK46.54
January 2000	SEK0.81	SEK47.81
December 1999	SEK0.89	SEK52.89
November 1999	SEK0.84	SEK49.72
October 1999	SEK0.79	SEK46.76
September 1999	SEK0.79	SEK46.76
August 1999	SEK0.88	SEK52.04
July 1999	SEK0.85	SEK50.14
June 1999	SEK0.82	SEK48.24
May 1999	SEK0.73	SEK43.16
April 1999	SEK0.78	SEK46.12
March 1999	SEK0.64	SEK37.66
February 1999	SEK0.58	SEK34.27
January 1999	SEK0.58	SEK34.48
December 1998	SEK0.63	SEK37.02
November 1998	SEK0.63	SEK37.45
October 1998	SEK0.65	SEK38.29
September 1998	SEK0.56	SEK33.22
August 1998	SEK0.63	SEK37.02
July 1998	SEK0.72	SEK42.74
June 1998	SEK0.74	SEK44.11
May 1998	SEK0.76	SEK45.17
April 1998	SEK0.80	SEK47.60
March 1998	SEK0.79	SEK46.97
February 1998	SEK0.65	SEK38.72
January 1998	SEK0.64	SEK38.08
December 1997	SEK0.64	SEK37.87
November 1997	SEK0.62	SEK36.60
October 1997	SEK0.61	SEK35.97
September 1997	SEK0.69	SEK41.04
August 1997	SEK0.63	SEK37.02
July 1997	SEK0.69	SEK41.04
June 1997	SEK0.58	SEK34.27
May 1997	SEK0.58	SEK34.27
April 1997	SEK0.60	SEK35.75
March 1997	SEK0.61	SEK35.97
February 1997	SEK0.60	SEK35.33
January 1997	SEK0.52	SEK30.78
December 1996	SEK0.50	SEK29.30
November 1996	SEK0.52	SEK30.57
October 1996	SEK0.50	SEK29.62
September 1996	SEK0.49	SEK29.20
August 1996	SEK0.50	SEK29.83
July 1996	SEK0.50	SEK29.62
June 1996	SEK0.50	SEK29.51
May 1996	SEK0.47	SEK27.82
April 1996	SEK0.45	SEK26.87
March 1996	SEK0.43	SEK25.28
February 1996	SEK0.41	SEK24.22
January 1996	SEK0.37	SEK22.11
December 1995	SEK0.38	SEK22.43
November 1995	SEK0.40	SEK23.48
October 1995	SEK0.41	SEK24.12
September 1995	SEK0.45	SEK26.66
August 1995	SEK0.43	SEK25.49
July 1995	SEK0.49	SEK28.88
June 1995	SEK0.49	SEK28.88
May 1995	SEK0.47	SEK27.72
April 1995	SEK0.46	SEK26.97
March 1995	SEK0.42	SEK24.65
February 1995	SEK0.47	SEK27.72
January 1995	SEK0.47	SEK28.03
December 1994	SEK0.42	SEK24.86
November 1994	SEK0.43	SEK25.49
October 1994	SEK0.42	SEK24.86
September 1994	SEK0.42	SEK25.07
August 1994	SEK0.42	SEK24.96
July 1994	SEK0.42	SEK24.75
June 1994	SEK0.39	SEK23.27
May 1994	SEK0.42	SEK24.54
April 1994	SEK0.43	SEK25.60
March 1994	SEK0.45	SEK26.44
February 1994	SEK0.51	SEK30.04
January 1994	SEK0.54	SEK31.74
December 1993	SEK0.49	SEK29.20
November 1993	SEK0.45	SEK26.87
October 1993	SEK0.49	SEK28.98
September 1993	SEK0.45	SEK26.44
August 1993	SEK0.46	SEK27.41
July 1993	SEK0.45	SEK26.80
July 1992	SEK0.33	SEK19.43
June 1992	SEK0.35	SEK20.45
May 1992	SEK0.42	SEK24.54
April 1992	SEK0.39	SEK22.91
March 1992	SEK0.40	SEK23.73
February 1992	SEK0.37	SEK22.09
January 1992	SEK0.40	SEK23.73
December 1991	SEK0.38	SEK22.50
November 1991	SEK0.38	SEK22.50
October 1991	SEK0.37	SEK21.89
September 1991	SEK0.36	SEK21.48
August 1991	SEK0.39	SEK23.32
July 1991	SEK0.42	SEK24.54
November 1990	SEK0.29	SEK17.39
October 1990	SEK0.30	SEK17.59
September 1990	SEK0.30	SEK17.59

SCA-A.ST

Price: SEK166.80

52 week price:

128.40

171.80

Dividend Yield: 0.02%

5-year range yield:

0.02%

2.07%

Forward Dividend Yield: 1.63%

Payout Ratio: 59.78%

Payout Ratio Range:

43.25%

59.78%

Dividend Per Share: 2.75 SEK

Earnings Per Share: 4.60 SEK

P/E Ratio: 23.57

Exchange: STO

Sector: Basic Materials

Industry: Lumber & Wood Production

Market Capitalization: 114.4 billion

Average Dividend Frequency: 1

Years Paying Dividends: 3

Svenska Cellulosa AB SCA ser. A - Price History

SCA-A.ST

Links: