SSAB AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	5.282	5.342	5.060	5.062	4.348	13,297
2023-09-06	5.280	5.310	5.230	5.280	4.536	22,280
2023-09-05	5.320	5.340	5.248	5.296	4.549	11,396
2023-09-04	5.432	5.440	5.294	5.320	4.570	13,085
2023-09-01	5.304	5.438	5.280	5.376	4.618	13,390
2023-08-31	5.310	5.350	5.272	5.288	4.542	21,293
2023-08-30	5.214	5.330	5.210	5.290	4.544	18,361
2023-08-29	5.090	5.214	5.078	5.214	4.479	12,353
2023-08-28	5.100	5.108	5.002	5.078	4.362	29,859
2023-08-25	5.100	5.148	5.050	5.062	4.348	49,018
2023-08-24	5.246	5.280	5.090	5.104	4.384	38,890
2023-08-23	5.326	5.326	5.224	5.238	4.500	20,038
2023-08-22	5.182	5.296	5.182	5.252	4.512	24,505
2023-08-21	5.250	5.260	5.168	5.200	4.467	23,341
2023-08-18	5.298	5.298	5.200	5.230	4.493	33,956
2023-08-17	5.256	5.330	5.242	5.330	4.579	25,555
2023-08-16	5.292	5.474	5.230	5.244	4.505	41,398
2023-08-15	5.468	5.470	5.324	5.398	4.637	29,182
2023-08-14	5.390	5.484	5.360	5.484	4.711	41,270
2023-08-11	5.440	5.452	5.350	5.362	4.606	42,513
2023-08-10	5.490	5.532	5.446	5.474	4.702	29,485
2023-08-09	5.480	5.534	5.466	5.490	4.716	47,897
2023-08-08	5.554	5.554	5.390	5.502	4.726	28,536
2023-08-07	5.570	5.592	5.450	5.554	4.771	60,066
2023-08-04	5.494	5.570	5.450	5.570	4.785	35,309
2023-08-03	5.502	5.502	5.420	5.478	4.706	48,162
2023-08-02	5.634	5.634	5.490	5.502	4.726	50,931
2023-08-01	5.840	5.840	5.612	5.634	4.840	51,442
2023-07-31	5.606	5.840	5.554	5.840	5.017	36,728
2023-07-28	5.606	5.640	5.532	5.606	4.816	39,091
2023-07-27	5.714	5.716	5.590	5.606	4.816	58,203
2023-07-26	5.848	5.848	5.660	5.714	4.908	45,475
2023-07-25	5.660	5.884	5.660	5.832	5.010	89,223
2023-07-24	5.648	5.700	5.440	5.660	4.862	105,409
2023-07-21	6.424	6.424	5.528	5.648	4.852	502,127
2023-07-20	6.470	6.584	6.440	6.570	5.644	58,085
2023-07-19	6.752	6.780	6.444	6.530	5.609	64,596
2023-07-18	6.718	6.752	6.610	6.752	5.800	30,098
2023-07-17	6.694	6.718	6.622	6.678	5.737	24,293
2023-07-14	6.850	6.850	6.700	6.720	5.773	32,670
2023-07-13	6.796	6.906	6.768	6.900	5.927	29,212
2023-07-12	6.434	6.796	6.434	6.796	5.838	43,279
2023-07-11	6.320	6.434	6.316	6.434	5.527	25,394
2023-07-10	6.282	6.334	6.190	6.320	5.429	34,322
2023-07-07	6.276	6.386	6.276	6.386	5.486	32,178
2023-07-06	6.268	6.340	6.214	6.214	5.338	27,559
2023-07-05	6.480	6.480	6.320	6.338	5.444	30,100
2023-07-04	6.546	6.546	6.436	6.530	5.609	23,008
2023-07-03	6.550	6.558	6.492	6.540	5.618	13,633
2023-06-30	6.482	6.572	6.476	6.522	5.603	22,045
2023-06-29	6.500	6.534	6.362	6.428	5.522	50,579
2023-06-28	6.500	6.648	6.468	6.512	5.594	42,527
2023-06-27	6.814	6.864	6.450	6.556	5.632	52,592
2023-06-26	6.636	6.778	6.584	6.742	5.791	41,060
2023-06-22	6.696	6.696	6.462	6.636	5.700	57,662
2023-06-21	6.694	6.714	6.616	6.696	5.752	30,099
2023-06-20	6.668	6.718	6.638	6.694	5.750	44,714
2023-06-19	6.810	6.822	6.684	6.684	5.742	51,006
2023-06-16	7.000	7.000	6.740	6.910	5.936	56,823
2023-06-15	6.984	7.010	6.868	6.926	5.950	44,314

← NewerPage 14 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.