SSAB AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.436	6.584	6.180	6.224	4.732	40,408
2023-03-16	6.326	6.430	6.180	6.376	4.848	42,933
2023-03-15	6.842	6.842	6.318	6.318	4.803	70,974
2023-03-14	6.600	6.870	6.600	6.834	5.196	43,149
2023-03-13	6.850	6.928	6.580	6.714	5.104	50,472
2023-03-10	7.160	7.162	6.838	6.848	5.206	27,839
2023-03-09	7.200	7.200	7.034	7.062	5.369	20,797
2023-03-08	7.120	7.250	7.104	7.250	5.512	31,453
2023-03-07	7.238	7.314	7.128	7.128	5.419	18,568
2023-03-06	7.200	7.300	7.150	7.242	5.506	55,099
2023-03-03	7.116	7.200	7.074	7.196	5.471	40,071
2023-03-02	6.900	7.120	6.898	7.116	5.410	45,872
2023-03-01	6.926	7.024	6.904	6.910	5.254	37,905
2023-02-28	6.868	6.940	6.834	6.918	5.260	17,440
2023-02-27	6.844	6.900	6.760	6.868	5.222	12,331
2023-02-24	6.870	6.924	6.724	6.760	5.139	15,958
2023-02-23	6.800	6.918	6.800	6.886	5.235	7,812
2023-02-22	6.876	6.876	6.730	6.796	5.167	22,077
2023-02-21	6.872	6.946	6.814	6.896	5.243	35,205
2023-02-20	6.850	6.896	6.824	6.896	5.243	23,112
2023-02-17	6.810	6.840	6.632	6.840	5.200	15,879
2023-02-16	6.794	6.854	6.746	6.802	5.171	21,792
2023-02-15	6.650	6.770	6.636	6.748	5.130	25,484
2023-02-14	6.610	6.720	6.526	6.696	5.091	29,294
2023-02-13	6.400	6.700	6.400	6.700	5.094	30,064
2023-02-10	6.496	6.508	6.320	6.400	4.866	16,368
2023-02-09	6.500	6.560	6.420	6.530	4.965	10,423
2023-02-08	6.420	6.520	6.416	6.426	4.886	31,625
2023-02-07	6.380	6.444	6.364	6.370	4.843	22,752
2023-02-06	6.512	6.512	6.324	6.388	4.857	31,990
2023-02-03	6.508	6.514	6.412	6.512	4.951	27,243
2023-02-02	6.502	6.574	6.436	6.574	4.998	37,379
2023-02-01	6.536	6.620	6.460	6.502	4.943	26,569
2023-01-31	6.694	6.694	6.440	6.534	4.968	42,403
2023-01-30	6.780	6.866	6.642	6.694	5.089	112,259
2023-01-27	6.302	6.850	6.190	6.780	5.155	162,057
2023-01-26	6.124	6.232	6.124	6.196	4.711	21,704
2023-01-25	6.070	6.182	6.060	6.116	4.650	23,963
2023-01-24	6.094	6.100	5.968	6.060	4.607	31,487
2023-01-23	5.994	6.086	5.976	6.060	4.607	24,066
2023-01-20	5.900	5.928	5.868	5.918	4.499	13,012
2023-01-19	6.034	6.034	5.838	5.838	4.438	34,151
2023-01-18	5.900	6.060	5.896	6.050	4.600	38,951
2023-01-17	5.776	5.850	5.776	5.840	4.440	22,049
2023-01-16	5.742	5.790	5.680	5.760	4.379	24,218
2023-01-13	5.670	5.758	5.638	5.702	4.335	20,206
2023-01-12	5.652	5.742	5.620	5.670	4.311	21,731
2023-01-11	5.594	5.710	5.594	5.616	4.270	21,939
2023-01-10	5.518	5.620	5.518	5.596	4.255	14,110
2023-01-09	5.396	5.584	5.396	5.550	4.220	20,333
2023-01-05	5.254	5.390	5.210	5.340	4.060	13,292
2023-01-04	5.270	5.276	5.190	5.252	3.993	8,849
2023-01-03	5.264	5.324	5.242	5.256	3.996	14,104
2023-01-02	5.150	5.282	5.130	5.282	4.016	10,504
2022-12-30	5.168	5.190	5.116	5.116	3.890	22,274
2022-12-29	5.142	5.212	5.138	5.166	3.928	18,973
2022-12-28	5.100	5.224	5.100	5.138	3.906	8,515
2022-12-27	5.138	5.196	5.072	5.126	3.897	21,766
2022-12-23	5.096	5.218	5.096	5.112	3.887	12,298
2022-12-22	5.500	5.500	5.066	5.066	3.852	37,107

← NewerPage 16 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.