SSAB AB ser. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.920	7.084	6.916	6.916	5.941	49,546
2023-11-29	6.946	7.022	6.900	6.900	5.927	25,660
2023-11-28	6.898	7.020	6.890	6.920	5.944	47,950
2023-11-27	6.726	6.900	6.726	6.898	5.925	71,426
2023-11-24	6.656	6.752	6.654	6.726	5.778	60,128
2023-11-23	6.734	6.850	6.654	6.654	5.716	31,899
2023-11-22	6.636	6.822	6.636	6.656	5.718	27,545
2023-11-21	6.650	6.796	6.648	6.688	5.745	21,403
2023-11-20	6.544	6.606	6.508	6.598	5.668	24,430
2023-11-17	6.382	6.554	6.382	6.544	5.621	8,029
2023-11-16	6.488	6.530	6.382	6.382	5.482	25,463
2023-11-15	6.398	6.530	6.370	6.496	5.580	25,228
2023-11-14	6.092	6.392	6.092	6.378	5.479	44,222
2023-11-13	6.164	6.192	6.030	6.092	5.233	25,637
2023-11-10	6.180	6.220	6.084	6.200	5.326	16,910
2023-11-09	6.060	6.260	6.060	6.260	5.377	38,256
2023-11-08	6.050	6.120	6.014	6.062	5.207	24,756
2023-11-07	6.076	6.120	6.038	6.058	5.204	36,270
2023-11-06	6.044	6.212	6.030	6.062	5.207	43,152
2023-11-03	5.968	6.088	5.966	6.048	5.195	28,963
2023-11-02	5.664	5.970	5.664	5.968	5.127	25,256
2023-11-01	5.670	5.800	5.654	5.664	4.865	41,814
2023-10-31	5.542	5.680	5.470	5.660	4.862	42,573
2023-10-30	5.562	5.620	5.508	5.550	4.768	50,101
2023-10-27	5.358	5.556	5.358	5.556	4.773	30,692
2023-10-26	5.194	5.442	5.182	5.304	4.556	66,722
2023-10-25	5.034	5.180	4.993	5.058	4.345	46,466
2023-10-24	4.715	4.881	4.707	4.835	4.153	15,486
2023-10-23	4.874	4.875	4.679	4.698	4.036	28,845
2023-10-20	5.066	5.066	4.871	4.874	4.187	31,985
2023-10-19	5.074	5.140	5.050	5.066	4.352	12,756
2023-10-18	5.484	5.484	5.080	5.140	4.415	58,839
2023-10-17	5.462	5.522	5.232	5.522	4.744	18,168
2023-10-16	5.452	5.558	5.416	5.522	4.744	27,421
2023-10-13	5.378	5.416	5.324	5.324	4.573	5,237
2023-10-12	5.450	5.530	5.366	5.366	4.609	14,215
2023-10-11	5.600	5.600	5.442	5.456	4.687	25,519
2023-10-10	5.376	5.500	5.314	5.478	4.706	15,519
2023-10-09	5.238	5.292	5.226	5.280	4.536	6,825
2023-10-06	5.184	5.260	5.182	5.260	4.518	5,619
2023-10-05	5.232	5.234	5.166	5.166	4.438	3,233
2023-10-04	5.434	5.434	5.156	5.260	4.518	18,479
2023-10-03	5.280	5.320	5.196	5.196	4.463	5,427
2023-10-02	5.370	5.458	5.304	5.318	4.568	14,659
2023-09-29	5.234	5.378	5.230	5.262	4.520	11,800
2023-09-28	5.180	5.230	5.112	5.230	4.493	21,756
2023-09-27	5.156	5.174	5.096	5.118	4.396	10,119
2023-09-26	5.082	5.160	5.012	5.116	4.395	7,314
2023-09-25	5.098	5.098	4.979	5.076	4.360	13,263
2023-09-22	5.454	5.454	4.986	5.112	4.391	17,622
2023-09-21	5.080	5.080	4.949	4.969	4.268	15,611
2023-09-20	4.942	5.066	4.920	5.060	4.347	18,985
2023-09-19	5.024	5.024	4.942	4.942	4.245	14,616
2023-09-18	5.060	5.094	4.960	4.977	4.275	34,468
2023-09-15	5.136	5.150	5.060	5.060	4.347	19,990
2023-09-14	5.030	5.150	4.997	5.120	4.398	21,281
2023-09-13	5.172	5.172	5.020	5.026	4.317	6,952
2023-09-12	5.250	5.270	5.138	5.172	4.443	20,572
2023-09-11	5.130	5.254	5.108	5.176	4.446	24,390
2023-09-08	5.098	5.138	5.018	5.136	4.412	25,913

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1785 SEK
2025-04-30	0.2321 SEK
2024-04-25	0.4463 SEK
2023-04-19	0.7765 SEK
2022-04-07	0.4686 SEK
2020-04-02	0.6532 SEK
2019-04-09	0.1339 SEK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.