SSAB AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.639	4.750	4.639	4.681	3.559	16,353
2022-09-26	4.500	4.638	4.375	4.559	3.466	23,741
2022-09-23	4.629	4.666	4.463	4.485	3.410	35,317
2022-09-22	4.618	4.712	4.600	4.630	3.520	28,689
2022-09-21	4.600	4.735	4.600	4.725	3.592	14,137
2022-09-20	4.896	4.896	4.686	4.700	3.573	22,244
2022-09-19	4.850	4.855	4.703	4.842	3.681	13,955
2022-09-16	4.685	4.850	4.626	4.824	3.668	28,313
2022-09-15	4.862	4.862	4.705	4.748	3.610	38,871
2022-09-14	4.974	5.122	4.856	4.878	3.709	41,664
2022-09-13	5.090	5.210	5.028	5.032	3.826	30,676
2022-09-12	4.996	5.140	4.996	5.088	3.868	30,026
2022-09-09	4.821	5.008	4.821	4.956	3.768	29,949
2022-09-08	4.767	4.870	4.767	4.800	3.649	25,538
2022-09-07	4.746	4.777	4.659	4.733	3.598	28,916
2022-09-06	4.728	4.823	4.690	4.807	3.655	22,730
2022-09-05	4.641	4.770	4.625	4.739	3.603	37,708
2022-09-02	4.655	4.828	4.541	4.790	3.642	72,957
2022-09-01	4.760	4.765	4.555	4.586	3.487	58,090
2022-08-31	4.832	4.918	4.811	4.815	3.661	7,821
2022-08-30	4.896	4.948	4.816	4.816	3.662	32,176
2022-08-29	4.763	4.896	4.720	4.896	3.722	36,481
2022-08-26	4.968	5.018	4.819	4.830	3.672	22,574
2022-08-25	4.955	4.987	4.868	4.908	3.731	53,861
2022-08-24	4.947	4.970	4.888	4.890	3.718	14,743
2022-08-23	4.673	4.986	4.673	4.929	3.747	116,871
2022-08-22	4.750	4.766	4.572	4.676	3.555	21,668
2022-08-19	4.809	4.816	4.724	4.732	3.598	28,319
2022-08-18	4.825	4.900	4.817	4.900	3.725	15,634
2022-08-17	5.048	5.082	4.825	4.825	3.668	46,670
2022-08-16	4.844	5.050	4.801	5.050	3.839	53,236
2022-08-15	4.940	4.957	4.762	4.801	3.650	47,325
2022-08-12	5.030	5.050	4.930	5.028	3.823	38,744
2022-08-11	4.860	5.040	4.860	5.040	3.832	43,610
2022-08-10	4.751	4.869	4.679	4.860	3.695	18,411
2022-08-09	4.754	4.800	4.700	4.800	3.649	15,992
2022-08-08	4.720	4.804	4.686	4.738	3.602	47,062
2022-08-05	4.630	4.699	4.550	4.649	3.535	37,763
2022-08-04	4.600	4.629	4.547	4.625	3.516	35,793
2022-08-03	4.585	4.607	4.566	4.589	3.489	10,911
2022-08-02	4.635	4.635	4.564	4.589	3.489	27,240
2022-08-01	4.731	4.732	4.610	4.689	3.565	39,491
2022-07-29	4.735	4.801	4.654	4.801	3.650	48,079
2022-07-28	4.672	4.800	4.665	4.693	3.568	63,166
2022-07-27	4.700	4.700	4.559	4.672	3.552	36,374
2022-07-26	4.915	4.915	4.620	4.620	3.512	34,019
2022-07-25	5.000	5.000	4.840	4.872	3.704	41,795
2022-07-22	4.943	4.981	4.602	4.848	3.686	101,988
2022-07-21	4.835	4.943	4.721	4.943	3.758	84,314
2022-07-20	4.700	4.824	4.700	4.800	3.649	12,460
2022-07-19	4.496	4.693	4.496	4.693	3.568	18,475
2022-07-18	4.480	4.580	4.432	4.580	3.482	46,504
2022-07-15	4.266	4.374	4.240	4.366	3.319	23,186
2022-07-14	4.398	4.398	4.200	4.234	3.219	22,541
2022-07-13	4.249	4.344	4.249	4.324	3.287	24,335
2022-07-12	4.171	4.281	4.141	4.281	3.255	22,980
2022-07-11	4.226	4.284	4.153	4.212	3.202	34,698
2022-07-08	4.270	4.344	4.174	4.332	3.294	42,367
2022-07-07	4.070	4.277	4.064	4.248	3.230	50,570
2022-07-06	3.953	4.059	3.953	3.994	3.037	17,557

← NewerPage 18 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.