SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	79.240	82.340	78.720	81.300	70.114	2,016,702
2023-06-13	77.860	79.320	77.760	79.000	68.130	1,143,574
2023-06-12	77.500	77.640	76.420	77.540	66.871	687,808
2023-06-09	77.200	77.960	76.800	77.500	66.837	634,356
2023-06-08	77.140	77.540	76.580	77.200	66.578	645,820
2023-06-07	76.620	77.720	76.560	77.080	66.474	962,372
2023-06-05	75.000	77.620	75.000	76.160	65.681	959,358
2023-06-02	72.740	75.840	72.680	74.880	64.577	1,992,019
2023-06-01	70.220	71.960	70.020	71.960	62.059	1,187,960
2023-05-31	67.920	69.780	67.780	69.380	59.834	4,160,589
2023-05-30	69.560	70.160	68.420	68.520	59.092	1,003,135
2023-05-29	69.920	70.660	69.520	69.560	59.989	402,896
2023-05-26	68.640	69.940	68.540	69.700	60.110	726,798
2023-05-25	68.180	68.980	67.960	68.340	58.937	639,787
2023-05-24	68.560	68.800	67.540	68.180	58.799	1,182,509
2023-05-23	69.140	69.860	69.020	69.020	59.523	1,133,655
2023-05-22	70.000	70.040	68.700	69.680	60.093	761,542
2023-05-19	70.780	71.640	70.060	70.060	60.420	976,403
2023-05-17	69.900	70.320	69.600	70.160	60.507	455,905
2023-05-16	69.540	70.240	69.100	69.640	60.058	740,084
2023-05-15	68.660	70.140	68.260	70.000	60.369	1,013,835
2023-05-12	67.580	68.740	65.920	68.620	59.178	1,679,651
2023-05-11	67.620	69.100	66.920	67.580	58.282	1,572,100
2023-05-10	70.300	71.240	67.620	68.080	58.713	1,990,535
2023-05-09	71.400	71.400	69.340	70.340	60.662	1,240,187
2023-05-08	72.300	72.560	71.340	71.620	61.766	735,283
2023-05-05	71.020	72.300	70.360	72.280	62.335	755,230
2023-05-04	73.220	73.420	70.120	70.180	60.524	1,340,713
2023-05-03	71.640	73.480	71.460	73.100	63.042	869,327
2023-05-02	72.680	72.800	71.200	71.640	61.783	1,256,375
2023-04-28	73.460	73.600	71.760	72.660	62.663	1,991,292
2023-04-27	71.280	73.900	71.020	72.920	62.887	2,572,010
2023-04-26	68.400	70.800	66.600	70.440	60.748	3,465,120
2023-04-25	67.840	68.120	65.980	66.460	57.316	1,949,995
2023-04-24	68.020	68.840	67.340	67.640	58.333	1,583,356
2023-04-21	69.280	70.500	67.900	68.100	58.730	1,535,822
2023-04-20	69.040	69.380	66.800	68.620	59.178	1,890,776
2023-04-19	70.000	71.160	68.780	69.020	59.523	2,592,623
2023-04-18	78.820	79.240	77.380	78.520	60.213	2,080,034
2023-04-17	79.180	79.720	78.140	79.100	60.658	1,585,800
2023-04-14	80.200	80.320	78.000	78.340	60.075	2,471,241
2023-04-13	79.860	80.480	78.680	79.480	60.950	2,124,619
2023-04-12	78.560	80.060	77.900	78.480	60.183	1,255,240
2023-04-11	75.000	78.300	74.780	78.300	60.045	1,851,689
2023-04-06	73.700	74.380	72.960	73.560	56.410	1,156,345
2023-04-05	75.680	75.860	72.720	72.820	55.842	1,877,309
2023-04-04	75.660	78.360	75.660	76.000	58.281	1,414,564
2023-04-03	76.540	76.640	74.580	75.520	57.913	1,208,958
2023-03-31	77.500	77.500	76.260	76.440	58.618	953,683
2023-03-30	75.200	77.060	75.180	76.700	58.818	1,250,548
2023-03-29	72.200	73.880	71.500	73.420	56.302	1,055,141
2023-03-28	71.080	71.880	70.360	71.640	54.937	854,174
2023-03-27	70.380	71.340	69.340	70.120	53.772	848,884
2023-03-24	70.400	70.400	68.220	69.240	53.097	1,149,961
2023-03-23	71.340	72.660	70.380	70.500	54.063	929,144
2023-03-22	71.100	71.580	69.360	71.200	54.600	1,075,599
2023-03-21	70.800	72.620	70.000	71.100	54.523	1,574,344
2023-03-20	67.600	69.680	65.340	69.000	52.913	2,511,261
2023-03-17	71.920	73.460	68.500	68.500	52.529	6,911,778
2023-03-16	71.840	72.240	69.140	71.060	54.493	2,174,194

← NewerPage 15 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.