Nasdaq Stockholm · SCA-B · stock
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B) stock price history
Every Nasdaq Stockholm trading session of Svenska Cellulosa Aktiebolaget SCA (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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-B adjusted close, 2000 to 2026
- SEK 186.00
- All time high, 2022
- SEK 126.95
- 52 week high, SEK 96.02 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SCA-B key facts
- Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B) closed at SEK 122.60 on Sep 28, 2026 on Nasdaq Stockholm.
- SCA-B's all time high close is SEK 186.00, set on Apr 14, 2022; its all time low close is SEK 0.4546 on Mar 8, 2000.
- SCA-B's 52 week range is SEK 96.02 to SEK 126.95.
- SCA-B returned +2.7% over the year to Sep 28, 2026 and -1.1% over five years.
- Over ten years SCA-B returned +202%, +11.7% a year compounded.
- SCA-B's deepest drawdown was -54.5% from Apr 28, 2008 to Oct 28, 2008.
- DataCedar holds 6,784 daily sessions of SCA-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCA-B price chart, 2000 to 2026
SCA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.9% |
| 3 months | +22.9% |
| 6 months | +15.3% |
| Year to date | +2.8% |
| 1 year | +2.7% |
| 3 years | -10.8% |
| 5 years | -1.1% |
| 10 years | +201.8% |
| Since Jan 3, 2000 | +19,875% |
| Compound annual growth, 26.7 years | +21.9% |
SCA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 186.00 on Apr 14, 2022
- All time low close
- SEK 0.4546 on Mar 8, 2000
- 52 week high
- SEK 126.95 on Sep 23, 2026
- 52 week low
- SEK 96.02 on Jul 1, 2026
- Deepest drawdown
- -54.5% from Apr 28, 2008 to Oct 28, 2008, recovered May 5, 2009
- Best single session
- +27.5% on Apr 3, 2009
- Worst single session
- -12.1% on Apr 29, 2008
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 200×
- Best calendar year
- 2009, +90%
- Worst calendar year
- 2008, -28%
SCA-B 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 Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 119.77 | SEK 126.95 | SEK 96.02 | SEK 122.60 | +2.8% | 338M | 186 |
| 2025 | SEK 133.77 | SEK 147.40 | SEK 114.23 | SEK 119.24 | -10.6% | 340.2M | 249 |
| 2024 | SEK 141.59 | SEK 163.79 | SEK 119.03 | SEK 133.43 | -5.4% | 370M | 251 |
| 2023 | SEK 122.17 | SEK 152.23 | SEK 118.85 | SEK 141.12 | +16.6% | 381.3M | 251 |
| 2022 | SEK 144.82 | SEK 186.83 | SEK 117.77 | SEK 121.02 | -16.4% | 399M | 253 |
| 2021 | SEK 129.60 | SEK 151.31 | SEK 116.58 | SEK 144.82 | +12.2% | 375.3M | 253 |
| 2020 | SEK 86.07 | SEK 130.90 | SEK 66.27 | SEK 129.10 | +50.8% | 612.5M | 252 |
| 2019 | SEK 60.42 | SEK 93.02 | SEK 58.77 | SEK 85.59 | +41.2% | 657.9M | 247 |
| 2018 | SEK 73.15 | SEK 96.28 | SEK 59.56 | SEK 60.62 | -17.3% | 724.1M | 252 |
| 2017 | SEK 40.53 | SEK 74.97 | SEK 39.41 | SEK 73.28 | +79.8% | 1.5B | 253 |
| 2016 | SEK 34.12 | SEK 44.65 | SEK 31.70 | SEK 40.75 | +17.2% | 2B | 253 |
| 2015 | SEK 20.94 | SEK 36.54 | SEK 19.97 | SEK 34.78 | +66.1% | 2.5B | 251 |
| 2014 | SEK 21.44 | SEK 23.74 | SEK 19.17 | SEK 20.94 | -2.2% | 2.3B | 249 |
| 2013 | SEK 13.32 | SEK 21.49 | SEK 13.06 | SEK 21.42 | +62.3% | 2.2B | 250 |
| 2012 | SEK 7.85 | SEK 13.34 | SEK 7.79 | SEK 13.20 | +67.9% | 2.7B | 250 |
| 2011 | SEK 6.67 | SEK 7.96 | SEK 5.89 | SEK 7.86 | +18.6% | 3.1B | 253 |
| 2010 | SEK 4.92 | SEK 6.79 | SEK 4.83 | SEK 6.63 | +35.7% | 3.2B | 253 |
| 2009 | SEK 2.57 | SEK 5.24 | SEK 2.18 | SEK 4.88 | +89.9% | 3B | 251 |
| 2008 | SEK 3.56 | SEK 4.41 | SEK 1.91 | SEK 2.57 | -28.0% | 4B | 252 |
| 2007 | SEK 3.16 | SEK 4.02 | SEK 3.13 | SEK 3.57 | +13.3% | 8B | 250 |
| 2006 | SEK 2.20 | SEK 3.21 | SEK 0.7151 | SEK 3.15 | +43.2% | 13.5B | 260 |
| 2005 | SEK 1.70 | SEK 2.22 | SEK 0.5312 | SEK 2.20 | +30.1% | 13.4B | 260 |
| 2004 | SEK 0.4871 | SEK 1.88 | SEK 0.4871 | SEK 1.69 | +15.8% | 7.8B | 262 |
| 2003 | SEK 0.4057 | SEK 1.52 | SEK 0.4057 | SEK 1.46 | +20.1% | 8.2B | 261 |
| 2002 | SEK 0.3452 | SEK 1.46 | SEK 0.3452 | SEK 1.22 | +17.5% | 6.4B | 261 |
| 2001 | SEK 0.1955 | SEK 1.07 | SEK 0.1955 | SEK 1.04 | +76.6% | 7.8B | 261 |
| 2000 | SEK 0.6150 | SEK 0.6632 | SEK 0.1547 | SEK 0.5864 | n/a | 6.3B | 260 |
SCA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 122.60 | +7.3% |
| August 2026 | SEK 114.30 | +5.6% |
| July 2026 | SEK 108.25 | +9.2% |
| June 2026 | SEK 99.10 | -2.7% |
| May 2026 | SEK 101.80 | -3.0% |
| April 2026 | SEK 105.00 | -3.5% |
| March 2026 | SEK 108.80 | -8.9% |
| February 2026 | SEK 119.48 | +10.1% |
| January 2026 | SEK 108.49 | -9.0% |
| December 2025 | SEK 119.24 | -0.0% |
| November 2025 | SEK 119.29 | -3.2% |
| October 2025 | SEK 123.27 | +1.9% |
About the SCA-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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 Jan 3, 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/SCA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SCA-B share price history
