Svenska Cellulosa AB SCA ser. B - Price History

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

Date	Adjusted price	Real price
May 2024	SEK166.30	SEK166.30
April 2024	SEK162.05	SEK162.05
March 2024	SEK164.30	SEK164.30
February 2024	SEK144.16	SEK146.65
January 2024	SEK139.64	SEK142.05
December 2023	SEK148.54	SEK151.10
November 2023	SEK153.21	SEK155.85
October 2023	SEK150.36	SEK152.95
September 2023	SEK147.41	SEK149.95
August 2023	SEK143.53	SEK146
July 2023	SEK137.43	SEK139.80
June 2023	SEK135.12	SEK137.45
May 2023	SEK141.46	SEK143.90
April 2023	SEK138.07	SEK140.45
March 2023	SEK134.14	SEK136.45
February 2023	SEK141.24	SEK146.30
January 2023	SEK139.69	SEK144.70
December 2022	SEK127.38	SEK131.95
November 2022	SEK136.22	SEK141.10
October 2022	SEK125.79	SEK130.30
September 2022	SEK137.09	SEK142
August 2022	SEK154.80	SEK160.35
July 2022	SEK142.73	SEK147.85
June 2022	SEK147.51	SEK152.80
May 2022	SEK170.73	SEK176.85
April 2022	SEK185.50	SEK192.15
March 2022	SEK174.93	SEK183.45
February 2022	SEK148.28	SEK155.50
January 2022	SEK153.48	SEK160.95
December 2021	SEK153.28	SEK160.75
November 2021	SEK140.60	SEK147.45
October 2021	SEK127.68	SEK133.90
September 2021	SEK130.06	SEK136.40
August 2021	SEK145.18	SEK152.25
July 2021	SEK152.57	SEK160
June 2021	SEK133.74	SEK140.25
May 2021	SEK131.30	SEK137.70
April 2021	SEK141.60	SEK148.50
March 2021	SEK145.49	SEK154.55
February 2021	SEK136.74	SEK145.25
January 2021	SEK138.81	SEK147.45
December 2020	SEK134.90	SEK143.30
November 2020	SEK130.52	SEK138.65
October 2020	SEK113.67	SEK120.75
September 2020	SEK115.84	SEK123.05
August 2020	SEK104.92	SEK111.45
July 2020	SEK99.60	SEK105.80
June 2020	SEK104.31	SEK110.80
May 2020	SEK110.61	SEK117.50
April 2020	SEK99.08	SEK105.25
March 2020	SEK94.56	SEK100.45
February 2020	SEK86.29	SEK91.66
January 2020	SEK90.86	SEK96.52
December 2019	SEK89.43	SEK95
November 2019	SEK89.72	SEK95.30
October 2019	SEK92.60	SEK98.36
September 2019	SEK82.64	SEK87.78
August 2019	SEK79.70	SEK84.66
July 2019	SEK75.59	SEK80.30
June 2019	SEK75.97	SEK80.70
May 2019	SEK68.36	SEK72.62
April 2019	SEK77.97	SEK82.82
March 2019	SEK75.88	SEK80.60
February 2019	SEK78.49	SEK85.16
January 2019	SEK73.24	SEK79.46
December 2018	SEK63.34	SEK68.72
November 2018	SEK67.49	SEK73.22
October 2018	SEK79.84	SEK86.62
September 2018	SEK92.82	SEK100.70
August 2018	SEK98.12	SEK106.45
July 2018	SEK83.93	SEK91.06
June 2018	SEK89.70	SEK97.32
May 2018	SEK90.03	SEK97.68
April 2018	SEK89.70	SEK97.32
March 2018	SEK81.96	SEK88.92
February 2018	SEK74.72	SEK82.50
January 2018	SEK73.85	SEK81.54
December 2017	SEK76.57	SEK84.55
November 2017	SEK73.95	SEK81.65
October 2017	SEK71.18	SEK78.60
September 2017	SEK62.49	SEK69
August 2017	SEK60	SEK66.25
July 2017	SEK60.54	SEK66.85
June 2017	SEK57.74	SEK63.75
May 2017	SEK56.64	SEK62.54
April 2017	SEK54.18	SEK59.83
March 2017	SEK52.24	SEK58.93
February 2017	SEK50.14	SEK56.56
January 2017	SEK47.54	SEK53.63
December 2016	SEK46.51	SEK52.46
November 2016	SEK44.46	SEK50.16
October 2016	SEK46.25	SEK52.18
September 2016	SEK46.06	SEK51.96
August 2016	SEK47.56	SEK53.65
July 2016	SEK46	SEK51.89
June 2016	SEK48.62	SEK54.85
May 2016	SEK48.26	SEK54.44
April 2016	SEK45.71	SEK51.57
March 2016	SEK44.83	SEK51.73
February 2016	SEK45.36	SEK52.34
January 2016	SEK44.69	SEK51.57
December 2015	SEK43.56	SEK50.26
November 2015	SEK44.46	SEK51.30
October 2015	SEK44.53	SEK51.38
September 2015	SEK41.32	SEK47.67
August 2015	SEK42.66	SEK49.22
July 2015	SEK43.40	SEK50.08
June 2015	SEK37.25	SEK42.98
May 2015	SEK39.30	SEK45.35
April 2015	SEK37.36	SEK43.11
March 2015	SEK34.24	SEK40.52
February 2015	SEK35.74	SEK42.29
January 2015	SEK34.50	SEK40.82
December 2014	SEK29.11	SEK34.44
November 2014	SEK30.32	SEK35.87
October 2014	SEK28.45	SEK33.66
September 2014	SEK29.66	SEK35.09
August 2014	SEK28.95	SEK34.26
July 2014	SEK29.38	SEK34.77
June 2014	SEK30	SEK35.50
May 2014	SEK32.09	SEK37.97
April 2014	SEK31.38	SEK37.13
March 2014	SEK31.98	SEK38.84
February 2014	SEK32.68	SEK39.70
January 2014	SEK31.31	SEK38.03
December 2013	SEK33.24	SEK40.37
November 2013	SEK32.15	SEK39.05
October 2013	SEK30.89	SEK37.52
September 2013	SEK27.19	SEK33.03
August 2013	SEK27.18	SEK33.01
July 2013	SEK28.96	SEK35.17
June 2013	SEK28.25	SEK34.32
May 2013	SEK27.78	SEK33.75
April 2013	SEK28.25	SEK34.32
March 2013	SEK27.43	SEK34.26
February 2013	SEK25.81	SEK32.24
January 2013	SEK25.18	SEK31.44
December 2012	SEK23.02	SEK28.75
November 2012	SEK21.99	SEK27.47
October 2012	SEK21.09	SEK26.34
September 2012	SEK19.92	SEK24.88
August 2012	SEK19.33	SEK24.14
July 2012	SEK18.90	SEK23.61
June 2012	SEK16.90	SEK21.10
May 2012	SEK16.88	SEK21.08
April 2012	SEK17.39	SEK21.72
March 2012	SEK18.71	SEK23.37
February 2012	SEK18.60	SEK24.10
January 2012	SEK17.88	SEK23.16
December 2011	SEK16.05	SEK20.80
November 2011	SEK15.77	SEK20.43
October 2011	SEK15	SEK19.43
September 2011	SEK13.28	SEK17.20
August 2011	SEK13.46	SEK17.44
July 2011	SEK14.45	SEK18.72
June 2011	SEK14.02	SEK18.16
May 2011	SEK15.10	SEK19.56
April 2011	SEK14.57	SEK18.88
March 2011	SEK15.37	SEK20.72
February 2011	SEK15.84	SEK21.35
January 2011	SEK17.02	SEK22.94
December 2010	SEK16.06	SEK21.66
November 2010	SEK15.50	SEK20.90
October 2010	SEK15.67	SEK21.12
September 2010	SEK15.50	SEK20.90
August 2010	SEK14.87	SEK20.04
July 2010	SEK15.76	SEK21.25
June 2010	SEK13.96	SEK18.82
May 2010	SEK13.81	SEK18.62
April 2010	SEK14.37	SEK19.37
March 2010	SEK14.83	SEK20.76
February 2010	SEK15.36	SEK21.49
January 2010	SEK14.60	SEK20.43
December 2009	SEK13.91	SEK19.46
November 2009	SEK13.99	SEK19.58
October 2009	SEK14.42	SEK20.18
September 2009	SEK13.77	SEK19.27
August 2009	SEK13.52	SEK18.92
July 2009	SEK13.52	SEK18.91
June 2009	SEK11.80	SEK16.52
May 2009	SEK12.71	SEK17.79
April 2009	SEK11.44	SEK16.01
March 2009	SEK8.65	SEK12.74
February 2009	SEK8.13	SEK11.98
January 2009	SEK9.06	SEK13.36
December 2008	SEK9.24	SEK13.61
November 2008	SEK9.03	SEK13.30
October 2008	SEK7.85	SEK11.57
September 2008	SEK10	SEK14.73
August 2008	SEK10.17	SEK14.99
July 2008	SEK9.55	SEK14.07
June 2008	SEK11.80	SEK17.38
May 2008	SEK13.32	SEK19.63
April 2008	SEK13.98	SEK20.60
March 2008	SEK14.40	SEK22.07
February 2008	SEK13.57	SEK20.80
January 2008	SEK13.50	SEK20.70
December 2007	SEK15.23	SEK23.35
November 2007	SEK15.16	SEK23.24
October 2007	SEK14.90	SEK22.84
September 2007	SEK15.99	SEK24.52
August 2007	SEK15.89	SEK24.37
July 2007	SEK15.99	SEK24.52
June 2007	SEK15.30	SEK23.45
May 2007	SEK15.93	SEK24.42
April 2007	SEK15.41	SEK70.86
March 2007	SEK16.58	SEK76.26
February 2007	SEK15.59	SEK74.02
January 2007	SEK15.96	SEK75.75
December 2006	SEK15.36	SEK72.90
November 2006	SEK14.41	SEK68.41
October 2006	SEK14.24	SEK67.60
September 2006	SEK14.43	SEK68.51
August 2006	SEK13.34	SEK63.31
July 2006	SEK12.99	SEK61.68
June 2006	SEK12.78	SEK60.66
May 2006	SEK12.93	SEK61.38
April 2006	SEK14.33	SEK68
March 2006	SEK14.21	SEK69.74
February 2006	SEK13.80	SEK67.70
January 2006	SEK13.15	SEK64.54
December 2005	SEK12.34	SEK60.56
November 2005	SEK11.68	SEK57.30
October 2005	SEK11.16	SEK54.75
September 2005	SEK11.28	SEK55.36
August 2005	SEK11.18	SEK54.85
July 2005	SEK10.93	SEK53.63
June 2005	SEK10.39	SEK50.98
May 2005	SEK10.51	SEK51.59
April 2005	SEK10.31	SEK50.57
March 2005	SEK10.64	SEK54.34
February 2005	SEK10.68	SEK54.54
January 2005	SEK10.68	SEK54.54
December 2004	SEK11.31	SEK57.81
November 2004	SEK11.18	SEK57.09
October 2004	SEK10.54	SEK53.83
September 2004	SEK11.29	SEK57.70
August 2004	SEK11.25	SEK57.50
July 2004	SEK11.33	SEK57.91
June 2004	SEK11.41	SEK58.32
May 2004	SEK11.51	SEK58.83
April 2004	SEK11.95	SEK61.07
March 2004	SEK11.62	SEK61.48
February 2004	SEK11.39	SEK60.25
January 2004	SEK11.18	SEK59.13
December 2003	SEK11.33	SEK59.95
November 2003	SEK11.24	SEK59.44
October 2003	SEK11.35	SEK60.05
September 2003	SEK10.79	SEK57.09
August 2003	SEK11.16	SEK59.03
July 2003	SEK10.54	SEK55.77
June 2003	SEK10.54	SEK55.77
May 2003	SEK10.33	SEK54.65
April 2003	SEK10.68	SEK56.48
March 2003	SEK9.96	SEK54.54
February 2003	SEK9.77	SEK53.52
January 2003	SEK10.07	SEK55.16
December 2002	SEK10.95	SEK59.95
November 2002	SEK11.69	SEK64.03
October 2002	SEK10.42	SEK57.09
September 2002	SEK10.69	SEK58.52
August 2002	SEK11.93	SEK65.35
July 2002	SEK11.84	SEK64.84
June 2002	SEK12.18	SEK66.68
May 2002	SEK12.62	SEK69.12
April 2002	SEK13	SEK71.16
March 2002	SEK11.68	SEK65.66
February 2002	SEK12.20	SEK68.61
January 2002	SEK11.06	SEK62.19
December 2001	SEK10.41	SEK58.52
November 2001	SEK9.72	SEK54.65
October 2001	SEK8.74	SEK49.14
September 2001	SEK8.41	SEK47.31
August 2001	SEK8.78	SEK49.34
July 2001	SEK8.56	SEK48.12
June 2001	SEK8.36	SEK47
May 2001	SEK8.54	SEK48.02
April 2001	SEK8.01	SEK45.06
March 2001	SEK7.39	SEK43.23
February 2001	SEK7.90	SEK46.18
January 2001	SEK7.56	SEK44.25
December 2000	SEK6.99	SEK40.88
November 2000	SEK6.87	SEK40.17
October 2000	SEK7.15	SEK41.80
September 2000	SEK5.93	SEK34.66
August 2000	SEK6.24	SEK36.50
July 2000	SEK6.87	SEK40.17
June 2000	SEK5.84	SEK34.15
May 2000	SEK6.29	SEK36.80
April 2000	SEK5.93	SEK34.66
March 2000	SEK6.86	SEK41.60
February 2000	SEK7.18	SEK43.53
January 2000	SEK7.45	SEK45.16
December 1999	SEK8.47	SEK51.38
November 1999	SEK7.95	SEK48.22
October 1999	SEK7.46	SEK45.27
September 1999	SEK7.34	SEK44.55
August 1999	SEK7.62	SEK48.94
July 1999	SEK7.55	SEK48.53
June 1999	SEK6.98	SEK44.86
May 1999	SEK6.47	SEK41.60
April 1999	SEK6.84	SEK43.94
March 1999	SEK5.66	SEK36.40
February 1999	SEK4.99	SEK33.34
January 1999	SEK5.10	SEK34.05
December 1998	SEK5.40	SEK36.09
November 1998	SEK5.45	SEK36.40
October 1998	SEK5.59	SEK37.32
September 1998	SEK4.73	SEK31.60
August 1998	SEK5.25	SEK35.07
July 1998	SEK6.21	SEK41.50
June 1998	SEK6.30	SEK42.11
May 1998	SEK6.60	SEK44.04
April 1998	SEK6.81	SEK45.47
March 1998	SEK6.54	SEK44.86
February 1998	SEK5.41	SEK37.11
January 1998	SEK5.20	SEK35.68
December 1997	SEK5.31	SEK36.40
November 1997	SEK5.04	SEK34.56
October 1997	SEK5	SEK34.26
September 1997	SEK5.69	SEK39.05
August 1997	SEK5.19	SEK35.58
July 1997	SEK5.68	SEK38.95
June 1997	SEK4.89	SEK33.54
May 1997	SEK4.83	SEK33.14
April 1997	SEK5	SEK34.26
March 1997	SEK4.88	SEK34.56
February 1997	SEK4.80	SEK33.95
January 1997	SEK4.19	SEK29.67
December 1996	SEK3.99	SEK28.24
November 1996	SEK4.15	SEK29.36
October 1996	SEK3.98	SEK28.14
September 1996	SEK3.92	SEK27.73
August 1996	SEK4.05	SEK28.65
July 1996	SEK3.98	SEK28.14
June 1996	SEK3.93	SEK27.83
May 1996	SEK3.79	SEK26.81
April 1996	SEK3.55	SEK26.10
March 1996	SEK3.32	SEK24.37
February 1996	SEK3.16	SEK23.24
January 1996	SEK2.87	SEK21.10
December 1995	SEK2.86	SEK21
November 1995	SEK3.08	SEK22.63
October 1995	SEK3.15	SEK23.14
September 1995	SEK3.48	SEK25.59
August 1995	SEK3.33	SEK24.47
July 1995	SEK3.80	SEK27.94
June 1995	SEK3.75	SEK27.53
May 1995	SEK3.69	SEK27.12
April 1995	SEK3.48	SEK26.30
March 1995	SEK3.15	SEK23.86
February 1995	SEK3.50	SEK26.51
January 1995	SEK3.57	SEK27.02
December 1994	SEK3.14	SEK23.76
November 1994	SEK3.23	SEK24.47
October 1994	SEK3.15	SEK23.86
September 1994	SEK3.23	SEK24.47
August 1994	SEK3.21	SEK24.26
July 1994	SEK3.15	SEK23.86
June 1994	SEK2.94	SEK22.23
May 1994	SEK3.15	SEK23.86
April 1994	SEK3.20	SEK24.88
March 1994	SEK3.31	SEK25.69
February 1994	SEK3.78	SEK29.36
January 1994	SEK3.91	SEK30.38
December 1993	SEK3.54	SEK27.53
November 1993	SEK3.36	SEK26.10
October 1993	SEK3.57	SEK27.73
September 1993	SEK3.28	SEK25.49
August 1993	SEK3.37	SEK27.12
July 1993	SEK3.22	SEK25.90
June 1993	SEK3.04	SEK24.47
May 1993	SEK3.17	SEK25.49
April 1993	SEK2.99	SEK24.67
March 1993	SEK3.17	SEK26.10
February 1993	SEK3.34	SEK27.53
January 1993	SEK2.80	SEK23.04
December 1992	SEK2.94	SEK24.26
November 1992	SEK2.70	SEK22.23
October 1992	SEK1.88	SEK15.50
September 1992	SEK1.90	SEK15.70
August 1992	SEK2.23	SEK18.35
July 1992	SEK2.24	SEK18.45
June 1992	SEK2.42	SEK19.98
May 1992	SEK2.79	SEK23.65
April 1992	SEK2.67	SEK22.63
March 1992	SEK2.69	SEK22.84
February 1992	SEK2.43	SEK20.59
January 1992	SEK2.62	SEK22.23
December 1991	SEK2.28	SEK19.37
November 1991	SEK2.57	SEK21.82
October 1991	SEK2.48	SEK21
September 1991	SEK2.38	SEK20.19
August 1991	SEK2.69	SEK22.84
July 1991	SEK2.81	SEK23.86
June 1991	SEK2.88	SEK24.47
May 1991	SEK2.55	SEK22.23
April 1991	SEK2.34	SEK20.39
March 1991	SEK2.50	SEK21.82
February 1991	SEK2.45	SEK21.41
January 1991	SEK2.01	SEK17.54
December 1990	SEK1.99	SEK17.33
November 1990	SEK1.78	SEK15.50
October 1990	SEK1.92	SEK16.72
September 1990	SEK1.92	SEK16.72
August 1990	SEK2.45	SEK21.41
July 1990	SEK2.74	SEK23.86
June 1990	SEK2.80	SEK24.47
May 1990	SEK2.76	SEK24.06
April 1990	SEK2.58	SEK23.04
March 1990	SEK2.49	SEK22.23
February 1990	SEK2.44	SEK21.82
January 1990	SEK2.56	SEK22.84
December 1989	SEK2.65	SEK23.65
November 1989	SEK2.53	SEK22.63
October 1989	SEK2.44	SEK21.82
September 1989	SEK2.97	SEK26.51
August 1989	SEK3.01	SEK26.92
July 1989	SEK3.15	SEK28.14
May 1989	SEK3.02	SEK26.98
April 1989	SEK3.08	SEK27.53
March 1989	SEK3.25	SEK29.02
February 1989	SEK3.13	SEK28
January 1989	SEK2.94	SEK26.30
December 1988	SEK2.80	SEK25.01
November 1988	SEK2.64	SEK23.58
October 1988	SEK2.79	SEK24.94
September 1988	SEK2.82	SEK25.15
August 1988	SEK2.67	SEK23.86
July 1988	SEK2.89	SEK25.83
June 1988	SEK2.82	SEK25.15
May 1988	SEK2.69	SEK24.06
April 1988	SEK2.62	SEK23.45
March 1988	SEK2.54	SEK22.70
February 1988	SEK2.30	SEK20.53
January 1988	SEK2.30	SEK20.53
December 1987	SEK1.86	SEK16.58
November 1987	SEK1.76	SEK15.77
October 1987	SEK2.08	SEK18.60
September 1987	SEK2.59	SEK23.10
August 1987	SEK2.45	SEK21.89
July 1987	SEK2.72	SEK24.31
June 1987	SEK2.59	SEK23.17
May 1987	SEK2.69	SEK24.04
April 1987	SEK2.72	SEK24.31
March 1987	SEK2.47	SEK22.09
February 1987	SEK2.20	SEK19.68
January 1987	SEK1.80	SEK16.05

SCA-B.ST

Price: SEK166.30

52 week price:

127.45

168.80

Dividend Yield: 0.02%

5-year range yield:

0.02%

2.16%

Forward Dividend Yield: 1.64%

Payout Ratio: 52.58%

Payout Ratio Range:

35.97%

52.58%

Dividend Per Share: 2.75 SEK

Earnings Per Share: 4.61 SEK

P/E Ratio: 24.40

Exchange: STO

Sector: Basic Materials

Industry: Lumber & Wood Production

Market Capitalization: 114.9 billion

Average Dividend Frequency: 1

Years Paying Dividends: 4

Svenska Cellulosa AB SCA ser. B - Price History

SCA-B.ST

Links: