SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	79.060	82.820	79.060	82.800	71.407	1,145,981
2024-02-26	81.100	81.160	77.660	79.060	68.182	1,286,351
2024-02-23	81.960	82.200	81.000	81.140	69.976	897,251
2024-02-22	83.820	84.220	81.460	81.680	70.442	1,574,101
2024-02-21	82.960	83.820	82.600	83.020	71.597	807,417
2024-02-20	83.420	83.960	81.980	82.960	71.545	1,176,362
2024-02-19	85.160	85.400	84.040	84.160	72.580	775,313
2024-02-16	84.740	85.540	82.960	85.360	73.615	690,716
2024-02-15	83.980	85.120	83.980	84.240	72.649	520,018
2024-02-14	81.660	84.360	81.160	83.740	72.218	1,271,155
2024-02-13	83.140	83.200	81.280	81.860	70.597	1,225,809
2024-02-12	81.600	83.780	80.980	83.140	71.701	1,246,128
2024-02-09	81.040	81.980	80.700	81.600	70.373	635,121
2024-02-08	79.340	81.420	79.340	81.120	69.959	1,143,036
2024-02-07	78.900	79.900	78.880	79.240	68.337	1,150,265
2024-02-06	79.180	79.720	77.420	78.880	68.027	876,195
2024-02-05	79.260	79.440	78.460	78.820	67.975	647,506
2024-02-02	80.780	81.200	78.800	79.380	68.458	873,709
2024-02-01	81.100	81.320	78.260	80.440	69.372	2,040,795
2024-01-31	77.600	82.100	77.600	81.140	69.976	2,922,381
2024-01-30	76.700	77.660	75.780	77.600	66.923	1,409,141
2024-01-29	75.120	76.920	75.120	76.700	66.147	1,182,291
2024-01-26	74.980	75.280	73.980	74.940	64.629	583,267
2024-01-25	74.520	75.480	74.340	74.980	64.663	640,942
2024-01-24	74.900	75.640	74.080	74.520	64.267	645,999
2024-01-23	73.600	74.980	73.240	74.140	63.939	901,329
2024-01-22	72.780	73.500	72.440	73.040	62.990	973,592
2024-01-19	74.580	74.700	72.180	72.180	62.249	842,666
2024-01-18	74.540	74.920	73.000	73.340	63.249	936,881
2024-01-17	73.340	74.660	73.340	74.540	64.284	846,633
2024-01-16	75.380	75.660	74.080	74.720	64.439	1,019,613
2024-01-15	76.040	76.540	74.380	75.580	65.181	682,698
2024-01-12	76.000	76.620	75.260	76.080	65.612	1,052,250
2024-01-11	75.880	76.460	75.020	75.020	64.698	1,263,171
2024-01-10	74.500	74.840	74.140	74.500	64.249	700,576
2024-01-09	74.900	75.600	74.320	74.800	64.508	863,067
2024-01-08	75.340	75.520	73.740	74.740	64.456	1,116,882
2024-01-05	76.260	76.300	74.760	75.620	65.215	611,609
2024-01-04	76.440	76.700	75.880	76.260	65.767	563,680
2024-01-03	77.600	77.680	76.000	76.460	65.940	953,017
2024-01-02	77.480	78.420	76.900	77.680	66.992	1,119,179
2023-12-29	77.500	78.080	76.500	76.680	66.129	1,368,000
2023-12-28	77.500	78.080	76.940	77.380	66.733	504,317
2023-12-27	77.380	77.740	76.800	77.500	66.837	994,190
2023-12-22	78.560	78.560	76.760	77.220	66.595	853,686
2023-12-21	77.780	78.640	77.600	78.560	67.751	914,613
2023-12-20	79.000	79.000	77.200	77.980	67.251	1,038,552
2023-12-19	77.360	79.000	77.180	79.000	68.130	964,541
2023-12-18	75.580	78.400	75.480	77.520	66.854	1,966,611
2023-12-15	76.800	78.260	75.500	75.680	65.267	3,269,551
2023-12-14	78.080	79.000	72.580	75.980	65.526	3,181,837
2023-12-13	77.000	77.640	76.600	76.640	66.095	1,606,215
2023-12-12	77.360	78.780	76.880	77.280	66.647	924,585
2023-12-11	77.260	77.920	76.760	77.360	66.716	1,242,842
2023-12-08	77.720	78.200	76.800	77.380	66.733	1,450,143
2023-12-07	80.420	80.700	78.020	78.120	67.371	2,086,027
2023-12-06	81.780	82.140	80.920	81.580	70.355	1,404,044
2023-12-05	80.480	82.160	80.360	81.620	70.390	1,120,948
2023-12-04	80.720	81.640	80.180	80.780	69.665	1,291,277
2023-12-01	79.960	81.180	79.960	80.860	69.734	1,811,061

← NewerPage 12 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.