SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	62.860	63.700	60.340	60.700	52.348	794,783
2023-09-06	62.860	63.320	62.320	63.320	54.608	541,934
2023-09-05	62.820	63.520	62.540	62.860	54.211	413,602
2023-09-04	64.620	64.660	63.020	63.220	54.521	488,182
2023-09-01	63.240	64.520	62.660	63.980	55.177	621,542
2023-08-31	62.540	63.500	62.520	62.900	54.245	1,339,907
2023-08-30	61.880	63.140	61.640	62.540	53.935	802,208
2023-08-29	60.500	61.880	60.220	61.880	53.366	578,075
2023-08-28	60.720	60.960	59.540	60.480	52.158	1,134,703
2023-08-25	60.500	61.140	60.340	60.500	52.176	690,614
2023-08-24	61.780	62.560	60.480	60.780	52.417	875,653
2023-08-23	63.200	63.220	62.040	62.260	53.694	580,340
2023-08-22	62.080	62.860	61.880	62.560	53.952	1,193,237
2023-08-21	62.560	62.980	61.640	62.080	53.538	695,777
2023-08-18	62.840	62.980	62.080	62.560	53.952	496,758
2023-08-17	62.360	63.440	61.940	63.120	54.435	695,992
2023-08-16	63.000	65.000	61.980	62.540	53.935	2,105,994
2023-08-15	64.400	64.700	63.040	63.780	55.004	744,745
2023-08-14	64.140	64.860	63.600	64.560	55.677	874,499
2023-08-11	63.960	64.180	63.460	64.000	55.194	751,195
2023-08-10	64.340	64.880	63.840	63.960	55.160	595,090
2023-08-09	64.180	64.860	64.140	64.340	55.487	563,144
2023-08-08	64.320	64.500	63.340	64.180	55.349	1,161,882
2023-08-07	64.580	65.240	63.580	65.060	56.108	1,329,899
2023-08-04	64.160	65.040	63.880	64.720	55.815	572,948
2023-08-03	64.400	64.620	63.580	64.160	55.332	1,083,976
2023-08-02	65.360	65.660	64.400	64.620	55.729	738,511
2023-08-01	67.000	67.000	65.280	65.760	56.712	607,324
2023-07-31	64.700	66.980	64.420	66.780	57.592	1,209,571
2023-07-28	64.400	65.320	64.000	64.900	55.970	639,548
2023-07-27	65.680	65.780	64.440	64.660	55.763	1,545,242
2023-07-26	66.740	66.740	65.160	65.880	56.815	1,012,997
2023-07-25	66.200	67.760	65.680	66.740	57.557	1,376,539
2023-07-24	64.520	65.720	62.860	65.440	56.436	2,420,987
2023-07-21	68.180	69.000	63.800	65.380	56.384	7,937,410
2023-07-20	74.740	75.920	73.980	75.800	65.371	1,536,831
2023-07-19	77.360	77.620	74.200	75.140	64.801	1,372,448
2023-07-18	77.180	77.500	75.960	77.360	66.716	1,003,908
2023-07-17	76.780	77.360	76.200	77.160	66.543	698,702
2023-07-14	78.680	78.740	77.060	77.460	66.802	795,267
2023-07-13	78.420	79.380	77.780	78.680	67.854	781,868
2023-07-12	75.580	78.620	75.360	78.320	67.544	1,411,394
2023-07-11	75.620	75.760	74.440	75.440	65.060	803,448
2023-07-10	74.480	75.200	73.360	74.920	64.612	786,291
2023-07-07	74.360	75.920	74.360	75.040	64.715	1,123,467
2023-07-06	74.420	75.600	74.000	74.360	64.129	1,450,832
2023-07-05	76.420	76.460	74.760	75.120	64.784	1,484,588
2023-07-04	77.360	77.420	75.980	77.040	66.440	680,373
2023-07-03	76.660	77.600	76.440	77.360	66.716	561,009
2023-06-30	76.680	77.480	76.300	76.620	66.078	818,096
2023-06-29	76.400	76.860	75.120	76.160	65.681	913,888
2023-06-28	76.940	78.100	76.320	77.000	66.405	880,511
2023-06-27	79.900	80.420	75.720	76.940	66.354	1,336,563
2023-06-26	77.500	79.280	76.800	78.980	68.113	1,233,845
2023-06-22	77.880	78.200	75.920	77.720	67.026	1,215,928
2023-06-21	78.800	79.000	77.860	78.280	67.509	1,105,069
2023-06-20	78.300	78.920	77.960	78.820	67.975	1,199,467
2023-06-19	79.340	79.820	78.460	78.620	67.803	760,484
2023-06-16	80.300	80.460	78.160	80.300	69.251	1,645,980
2023-06-15	81.300	81.440	79.360	80.060	69.044	1,062,306

← NewerPage 14 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.