Nasdaq Stockholm · SCA-A · stock
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-A) stock price history
Every Nasdaq Stockholm trading session of Svenska Cellulosa Aktiebolaget SCA (publ) from Sep 19, 2000 to Nov 13, 2026: 6,457 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCA-A adjusted close, 2000 to 2026
- SEK 184.80
- All time high, 2022
- SEK 127.00
- 52 week high, SEK 96.40 low
- 6,457
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SCA-A key facts
- Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-A) closed at SEK 121.00 on Nov 13, 2026 on Nasdaq Stockholm.
- SCA-A's all time high close is SEK 184.80, set on Apr 14, 2022; its all time low close is SEK 0.6364 on Jan 15, 2001.
- SCA-A's 52 week range is SEK 96.40 to SEK 127.00.
- SCA-A returned -1.6% over the year to Nov 13, 2026 and -4.7% over five years.
- Over ten years SCA-A returned +203%, +11.7% a year compounded.
- SCA-A's deepest drawdown was -77.3% from Nov 21, 2000 to Jan 15, 2001.
- DataCedar holds 6,457 daily sessions of SCA-A history from Sep 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCA-A price chart, 2000 to 2026
SCA-A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +11.0% |
| 6 months | +21.7% |
| Year to date | +1.5% |
| 1 year | -1.6% |
| 3 years | -16.7% |
| 5 years | -4.7% |
| 10 years | +203.0% |
| Since Sep 19, 2000 | +4,225% |
| Compound annual growth, 26.1 years | +15.5% |
SCA-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 184.80 on Apr 14, 2022
- All time low close
- SEK 0.6364 on Jan 15, 2001
- 52 week high
- SEK 127.00 on Oct 21, 2026
- 52 week low
- SEK 96.40 on May 18, 2026
- Deepest drawdown
- -77.3% from Nov 21, 2000 to Jan 15, 2001, recovered Feb 17, 2006
- Best single session
- +25.7% on Apr 3, 2009
- Worst single session
- -76.4% on Nov 22, 2000
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 43.2×
- Best calendar year
- 2017, +94%
- Worst calendar year
- 2008, -31%
SCA-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 19, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 120.01 | SEK 127.00 | SEK 96.40 | SEK 121.00 | +1.5% | 4.8M | 215 |
| 2025 | SEK 132.97 | SEK 147.22 | SEK 114.17 | SEK 119.23 | -10.1% | 2.2M | 249 |
| 2024 | SEK 140.99 | SEK 165.46 | SEK 119.88 | SEK 132.59 | -5.2% | 2.2M | 251 |
| 2023 | SEK 122.71 | SEK 152.38 | SEK 119.32 | SEK 139.87 | +12.6% | 3.6M | 251 |
| 2022 | SEK 145.20 | SEK 187.09 | SEK 120.51 | SEK 124.18 | -14.6% | 3M | 252 |
| 2021 | SEK 136.02 | SEK 155.83 | SEK 117.64 | SEK 145.38 | +9.2% | 3.1M | 248 |
| 2020 | SEK 89.72 | SEK 135.29 | SEK 69.63 | SEK 133.13 | +47.9% | 4.1M | 252 |
| 2019 | SEK 63.23 | SEK 96.38 | SEK 61.99 | SEK 89.99 | +42.3% | 4.1M | 247 |
| 2018 | SEK 83.24 | SEK 97.45 | SEK 62.34 | SEK 63.23 | -23.4% | 4.3M | 252 |
| 2017 | SEK 42.47 | SEK 85.11 | SEK 41.53 | SEK 82.54 | +94.3% | 10.2M | 253 |
| 2016 | SEK 36.46 | SEK 46.62 | SEK 32.83 | SEK 42.47 | +16.6% | 21.3M | 253 |
| 2015 | SEK 22.12 | SEK 38.33 | SEK 21.12 | SEK 36.42 | +64.6% | 101.9M | 249 |
| 2014 | SEK 21.82 | SEK 25.04 | SEK 20.36 | SEK 22.12 | -2.7% | 82.7M | 241 |
| 2013 | SEK 14.19 | SEK 22.83 | SEK 13.80 | SEK 22.73 | +61.3% | 14M | 245 |
| 2012 | SEK 8.05 | SEK 14.21 | SEK 8.05 | SEK 14.10 | +66.8% | 35.4M | 250 |
| 2011 | SEK 7.14 | SEK 8.67 | SEK 6.36 | SEK 8.45 | +18.3% | 86M | 245 |
| 2010 | SEK 5.43 | SEK 7.41 | SEK 5.32 | SEK 7.14 | +33.8% | 35.7M | 243 |
| 2009 | SEK 2.87 | SEK 5.74 | SEK 2.44 | SEK 5.34 | +86.2% | 20.4M | 243 |
| 2008 | SEK 4.09 | SEK 4.91 | SEK 2.13 | SEK 2.87 | -30.6% | 44.9M | 246 |
| 2007 | SEK 3.63 | SEK 4.65 | SEK 3.58 | SEK 4.13 | +13.7% | 66.5M | 237 |
| 2006 | SEK 2.50 | SEK 3.68 | SEK 2.34 | SEK 3.63 | +45.3% | 168.9M | 244 |
| 2005 | SEK 1.95 | SEK 2.53 | SEK 1.77 | SEK 2.50 | +27.8% | 52.7M | 256 |
| 2004 | SEK 1.68 | SEK 2.17 | SEK 1.61 | SEK 1.96 | +16.2% | 100M | 243 |
| 2003 | SEK 1.41 | SEK 1.75 | SEK 1.18 | SEK 1.68 | +19.6% | 121.8M | 244 |
| 2002 | SEK 1.18 | SEK 1.69 | SEK 1.15 | SEK 1.41 | +19.2% | 98.2M | 246 |
| 2001 | SEK 0.6911 | SEK 1.23 | SEK 0.6364 | SEK 1.18 | +70.9% | 121.8M | 258 |
| 2000 | SEK 2.85 | SEK 2.85 | SEK 0.6501 | SEK 0.6911 | n/a | 8.4M | 44 |
SCA-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 121.00 | +0.8% |
| October 2026 | SEK 120.00 | -0.8% |
| September 2026 | SEK 121.00 | +5.7% |
| August 2026 | SEK 114.50 | +6.0% |
| July 2026 | SEK 108.00 | +8.9% |
| June 2026 | SEK 99.20 | -1.3% |
| May 2026 | SEK 100.50 | -3.8% |
| April 2026 | SEK 104.50 | -4.3% |
| March 2026 | SEK 109.20 | -8.6% |
| February 2026 | SEK 119.43 | +10.2% |
| January 2026 | SEK 108.34 | -9.1% |
| December 2025 | SEK 119.23 | -0.2% |
About the SCA-A data
Daily bars. 6,457 sessions from Sep 19, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASCA-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
- SAXG Saxlund Group AB (publ)
- SBB-B Samhällsbyggnadsbolaget i Norden AB (publ)
- SBB-D Samhällsbyggnadsbolaget i Norden AB (publ)
- SBOK-B ScandBook Holding AB (publ)
- SCA-B Svenska Cellulosa Aktiebolaget SCA (publ)
- SCC-B Sjöstrand Coffee Int AB (Publ)
- SCIB SciBase Holding AB (publ)
- SCST Scandi Standard AB (publ)
Browse Nasdaq Stockholm
Common questions
SCA-A share price history
