SSAB AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.984	7.010	6.868	6.926	5.950	44,314
2023-06-14	6.830	7.120	6.820	7.010	6.022	75,153
2023-06-13	6.690	6.830	6.654	6.830	5.867	112,808
2023-06-12	6.664	6.678	6.586	6.630	5.695	29,159
2023-06-09	6.648	6.676	6.598	6.650	5.712	25,114
2023-06-08	6.608	6.648	6.576	6.648	5.711	27,123
2023-06-07	6.650	6.672	6.576	6.608	5.676	43,231
2023-06-06	6.600	6.600	6.500	6.550	5.627	9,830
2023-06-05	6.460	6.650	6.460	6.538	5.616	32,702
2023-06-02	6.176	6.572	6.176	6.460	5.549	102,023
2023-06-01	5.958	6.176	5.958	6.176	5.305	41,559
2023-05-31	5.812	5.994	5.812	5.958	5.118	67,780
2023-05-30	6.000	6.036	5.874	5.892	5.061	42,774
2023-05-29	6.044	6.080	5.998	6.008	5.161	15,959
2023-05-26	5.860	6.050	5.858	6.012	5.164	53,841
2023-05-25	6.116	6.116	5.860	5.860	5.034	31,642
2023-05-24	6.060	6.060	5.892	5.920	5.085	50,129
2023-05-23	6.138	6.138	6.036	6.060	5.206	35,037
2023-05-22	6.148	6.156	6.052	6.138	5.273	19,148
2023-05-19	6.210	6.298	6.148	6.148	5.281	17,990
2023-05-17	6.144	6.216	6.126	6.210	5.334	21,211
2023-05-16	6.180	6.230	6.132	6.144	5.278	28,076
2023-05-15	6.070	6.212	6.046	6.182	5.310	52,161
2023-05-12	6.010	6.092	5.848	6.074	5.218	93,154
2023-05-11	6.028	6.138	5.960	6.008	5.161	92,043
2023-05-10	6.456	6.456	6.028	6.144	5.278	88,226
2023-05-09	6.376	6.400	6.220	6.400	5.498	42,157
2023-05-08	6.450	6.458	6.384	6.384	5.484	20,017
2023-05-05	6.216	6.450	6.214	6.450	5.541	46,468
2023-05-04	6.438	6.438	6.200	6.304	5.415	34,949
2023-05-03	6.316	6.480	6.308	6.416	5.511	40,260
2023-05-02	6.394	6.422	6.284	6.382	5.482	58,142
2023-04-28	6.500	6.500	6.324	6.422	5.517	40,995
2023-04-27	6.194	6.500	6.178	6.500	5.584	130,083
2023-04-26	5.890	6.214	5.890	6.194	5.321	200,796
2023-04-25	6.130	6.130	5.840	5.866	5.039	73,782
2023-04-24	5.998	6.090	5.956	6.090	5.231	55,927
2023-04-21	6.100	6.226	6.000	6.030	5.180	76,679
2023-04-20	6.100	6.104	5.906	6.086	5.228	91,674
2023-04-19	6.460	6.460	6.086	6.100	5.240	112,536
2023-04-18	6.990	6.992	6.850	6.948	5.282	57,559
2023-04-17	7.042	7.042	6.890	6.964	5.295	111,867
2023-04-14	7.010	7.070	6.876	6.908	5.252	123,701
2023-04-13	7.058	7.072	6.926	6.982	5.308	38,974
2023-04-12	6.890	7.052	6.800	6.800	5.170	65,360
2023-04-11	6.582	6.856	6.550	6.850	5.208	78,973
2023-04-06	6.500	6.622	6.420	6.550	4.980	73,275
2023-04-05	6.976	6.976	6.410	6.436	4.893	92,042
2023-04-04	6.698	6.948	6.694	6.842	5.202	51,754
2023-04-03	6.810	6.810	6.640	6.698	5.092	62,948
2023-03-31	6.850	6.870	6.766	6.810	5.177	37,781
2023-03-30	6.630	6.816	6.630	6.794	5.165	67,222
2023-03-29	6.430	6.548	6.380	6.474	4.922	19,159
2023-03-28	6.304	6.500	6.280	6.500	4.942	24,626
2023-03-27	6.398	6.398	6.200	6.286	4.779	18,313
2023-03-24	6.280	6.280	6.080	6.220	4.729	22,366
2023-03-23	6.392	6.488	6.284	6.300	4.790	13,668
2023-03-22	6.382	6.388	6.232	6.388	4.857	13,883
2023-03-21	6.344	6.530	6.310	6.382	4.852	28,171
2023-03-20	6.266	6.268	5.860	6.196	4.711	59,555

← NewerPage 15 of 22 · 1,261 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.