SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	79.280	80.660	79.080	79.440	68.510	4,031,133
2023-11-29	78.760	79.820	78.700	79.080	68.199	1,342,382
2023-11-28	78.500	80.200	78.500	78.840	67.992	1,953,939
2023-11-27	77.020	78.860	76.980	78.680	67.854	1,627,459
2023-11-24	76.520	77.240	76.200	77.020	66.423	1,370,223
2023-11-23	76.440	78.480	76.440	76.860	66.285	1,005,906
2023-11-22	75.800	77.860	75.740	76.200	65.716	1,170,229
2023-11-21	75.480	77.340	75.480	75.740	65.319	1,259,097
2023-11-20	74.900	75.720	74.560	75.420	65.043	730,480
2023-11-17	73.660	75.160	73.660	74.880	64.577	972,613
2023-11-16	74.180	74.860	73.660	73.660	63.525	1,207,195
2023-11-15	73.400	74.800	73.160	74.180	63.973	1,243,014
2023-11-14	70.960	73.680	70.800	73.400	63.301	1,300,332
2023-11-13	71.760	72.200	69.900	70.800	61.059	1,423,201
2023-11-10	72.080	72.540	70.800	71.660	61.800	1,410,940
2023-11-09	70.700	72.700	70.700	72.220	62.283	1,822,938
2023-11-08	71.340	71.900	70.000	70.740	61.007	3,288,659
2023-11-07	71.060	71.660	70.520	70.680	60.955	958,611
2023-11-06	72.000	72.640	70.400	71.280	61.472	1,128,516
2023-11-03	70.480	71.740	70.400	71.500	61.662	710,219
2023-11-02	67.360	70.640	67.360	70.400	60.714	1,706,900
2023-11-01	66.840	68.500	66.780	67.060	57.833	1,422,762
2023-10-31	65.140	67.160	64.660	66.840	57.643	1,521,625
2023-10-30	65.460	66.400	64.840	65.520	56.505	1,358,138
2023-10-27	63.580	65.500	63.540	65.340	56.350	1,717,100
2023-10-26	60.780	64.220	60.400	62.820	54.177	2,296,990
2023-10-25	59.680	61.260	58.880	59.800	51.572	1,853,816
2023-10-24	55.440	57.420	54.980	57.040	49.192	1,057,419
2023-10-23	56.420	56.500	54.760	55.500	47.864	1,172,828
2023-10-20	58.320	58.400	56.180	56.760	48.950	1,018,827
2023-10-19	59.220	59.820	58.520	58.880	50.779	859,306
2023-10-18	62.360	62.360	58.720	59.600	51.400	1,920,359
2023-10-17	63.000	63.060	60.400	63.000	54.332	1,270,581
2023-10-16	62.540	64.500	62.540	63.520	54.780	1,392,028
2023-10-13	62.200	62.540	61.820	62.060	53.521	893,312
2023-10-12	63.200	63.980	62.080	62.260	53.694	857,002
2023-10-11	62.880	63.820	62.620	62.960	54.297	734,364
2023-10-10	62.500	63.620	61.400	62.880	54.228	1,088,085
2023-10-09	60.700	61.600	60.500	61.260	52.831	655,511
2023-10-06	60.340	61.060	60.080	61.060	52.659	584,659
2023-10-05	60.680	60.780	60.100	60.340	52.038	730,754
2023-10-04	60.400	61.180	59.720	60.760	52.400	867,024
2023-10-03	61.000	61.740	60.400	60.560	52.227	1,022,029
2023-10-02	62.060	63.160	61.320	61.620	53.142	1,056,721
2023-09-29	60.500	62.000	60.240	61.700	53.211	915,060
2023-09-28	59.860	60.540	59.340	60.540	52.210	620,118
2023-09-27	59.440	60.200	59.300	59.860	51.624	683,497
2023-09-26	59.580	60.200	58.600	59.720	51.503	1,194,944
2023-09-25	60.460	60.460	58.340	59.580	51.382	1,060,644
2023-09-22	59.440	61.260	59.260	60.460	52.141	762,237
2023-09-21	59.500	60.440	59.000	59.440	51.262	832,876
2023-09-20	59.000	60.060	58.560	59.800	51.572	1,286,692
2023-09-19	59.400	59.640	58.760	59.080	50.951	788,158
2023-09-18	60.300	60.840	59.300	59.440	51.262	948,461
2023-09-15	61.600	61.600	60.200	60.200	51.917	1,802,091
2023-09-14	60.000	61.540	59.620	60.920	52.538	1,019,348
2023-09-13	61.020	61.620	59.940	59.980	51.727	742,325
2023-09-12	62.100	62.680	61.080	61.460	53.004	575,684
2023-09-11	61.120	62.560	60.660	61.820	53.314	939,504
2023-09-08	60.760	61.140	59.760	61.060	52.659	856,367

← NewerPage 13 of 21 · 1,257 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.