SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	50.840	51.260	50.780	50.820	47.526	375,044
2024-08-20	51.500	51.820	50.420	50.640	47.357	586,909
2024-08-19	51.020	51.720	50.920	51.360	48.031	1,196,772
2024-08-16	51.080	51.240	50.460	51.020	47.713	785,279
2024-08-15	50.380	51.160	50.260	50.780	47.488	1,068,092
2024-08-14	51.240	51.340	50.100	50.380	47.114	706,539
2024-08-13	51.860	51.960	50.840	51.160	47.843	507,918
2024-08-12	52.220	52.580	51.700	51.860	48.498	346,638
2024-08-09	52.100	52.680	51.920	52.220	48.835	527,020
2024-08-08	52.080	52.260	51.200	52.080	48.704	412,750
2024-08-07	52.000	52.680	51.400	52.460	49.059	571,490
2024-08-06	51.660	52.580	51.060	51.280	47.956	713,641
2024-08-05	50.400	51.340	49.240	51.340	48.012	1,068,905
2024-08-02	53.000	53.580	52.220	52.420	49.022	956,660
2024-08-01	55.120	55.700	53.040	53.240	49.789	892,627
2024-07-31	55.500	55.780	55.040	55.200	51.622	623,444
2024-07-30	55.680	56.140	54.480	55.160	51.584	692,817
2024-07-29	55.620	56.100	55.300	55.680	52.070	492,233
2024-07-26	56.360	56.360	55.140	55.280	51.696	623,739
2024-07-25	55.500	56.660	55.020	56.260	52.613	945,895
2024-07-24	56.000	57.140	54.040	56.520	52.856	2,963,893
2024-07-23	58.100	58.300	57.560	58.000	54.240	902,917
2024-07-22	57.540	58.440	57.540	58.100	54.334	439,254
2024-07-19	59.700	59.740	57.480	57.540	53.810	1,419,969
2024-07-18	59.400	59.900	58.800	59.820	55.942	405,459
2024-07-17	59.200	59.860	58.800	59.220	55.381	416,109
2024-07-16	60.900	61.000	58.800	59.320	55.474	978,142
2024-07-15	60.580	61.520	60.340	61.320	57.345	396,470
2024-07-12	58.980	60.900	58.780	60.740	56.802	1,164,989
2024-07-11	58.000	58.860	57.580	58.860	55.044	495,755
2024-07-10	58.440	58.480	57.640	58.000	54.240	721,807
2024-07-09	59.000	59.360	58.040	58.580	54.782	832,845
2024-07-08	59.260	59.620	58.760	59.100	55.269	524,567
2024-07-05	60.360	60.500	59.220	59.420	55.568	699,249
2024-07-04	59.800	60.360	59.120	60.360	56.447	787,749
2024-07-03	58.500	60.220	58.500	59.780	55.905	1,190,811
2024-07-02	57.860	58.860	57.620	58.180	54.408	1,026,449
2024-07-01	58.300	59.380	57.720	58.220	54.446	1,147,696
2024-06-28	55.700	58.440	55.420	58.440	54.652	2,002,902
2024-06-27	56.000	56.100	55.000	55.520	51.921	820,639
2024-06-26	57.100	57.100	55.780	56.000	52.370	865,929
2024-06-25	57.940	58.180	56.180	56.700	53.024	681,788
2024-06-24	57.820	59.100	57.520	57.940	54.184	976,080
2024-06-20	57.660	59.000	57.480	58.340	54.558	984,863
2024-06-19	57.540	58.060	57.340	57.660	53.922	508,618
2024-06-18	57.580	57.800	56.880	57.540	53.810	839,044
2024-06-17	56.700	57.620	56.400	57.500	53.772	870,329
2024-06-14	57.900	58.800	56.080	56.760	53.080	1,353,110
2024-06-13	57.500	58.780	57.000	57.820	54.072	1,531,574
2024-06-12	58.420	58.500	57.500	57.620	53.885	1,335,879
2024-06-11	58.640	58.700	56.620	58.000	54.240	1,480,537
2024-06-10	58.480	59.500	58.280	58.640	54.839	347,783
2024-06-07	59.460	59.580	58.400	59.000	55.175	822,264
2024-06-05	59.480	59.860	58.680	59.100	55.269	819,055
2024-06-04	60.700	60.720	59.100	59.480	55.624	954,874
2024-06-03	61.640	62.460	60.720	60.780	56.840	525,032
2024-05-31	61.420	61.900	60.820	61.040	57.083	2,811,502
2024-05-30	60.360	61.500	60.120	61.420	57.438	862,804
2024-05-29	60.960	61.100	60.260	60.680	56.746	864,418
2024-05-28	62.220	62.340	60.820	60.960	57.008	810,844

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 SEK
2025-04-30	2.6000 SEK
2024-04-25	5.0000 SEK
2023-04-19	8.7000 SEK
2022-04-07	5.2500 SEK
2020-04-02	7.2325 SEK
2019-04-09	1.5000 SEK

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