SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	76.700	76.700	70.740	70.780	54.278	3,380,911
2023-03-14	75.600	77.500	75.380	76.700	58.818	2,435,380
2023-03-13	78.240	78.900	75.180	76.200	58.434	1,525,734
2023-03-10	78.660	79.080	77.800	78.060	59.861	1,200,849
2023-03-09	81.020	81.080	79.560	79.660	61.088	845,314
2023-03-08	80.400	81.480	80.060	81.020	62.130	1,133,783
2023-03-07	80.820	81.960	80.400	80.400	61.655	897,856
2023-03-06	80.100	81.580	79.640	80.800	61.962	1,199,181
2023-03-03	79.120	80.200	78.580	80.000	61.348	1,153,497
2023-03-02	77.200	79.300	76.840	79.120	60.673	1,064,905
2023-03-01	76.820	77.880	76.700	77.000	59.048	1,029,073
2023-02-28	76.120	76.820	75.460	76.240	58.465	842,560
2023-02-27	74.900	76.300	74.820	76.120	58.373	652,568
2023-02-24	75.820	76.280	74.280	74.780	57.345	1,005,784
2023-02-23	75.180	76.500	75.140	75.860	58.174	777,322
2023-02-22	75.840	75.840	74.140	75.180	57.652	792,917
2023-02-21	76.280	76.740	75.000	75.840	58.158	888,178
2023-02-20	76.040	76.860	75.660	76.020	58.296	905,855
2023-02-17	76.040	76.460	74.140	75.560	57.943	1,642,783
2023-02-16	75.600	76.340	75.320	75.980	58.266	984,834
2023-02-15	74.280	75.400	73.980	75.380	57.805	1,296,754
2023-02-14	73.500	74.600	72.400	74.340	57.008	1,655,168
2023-02-13	71.700	73.180	71.540	72.520	55.612	1,255,385
2023-02-10	71.780	72.220	70.380	71.540	54.861	1,139,737
2023-02-09	73.700	73.700	71.860	71.940	55.167	1,000,628
2023-02-08	73.180	74.080	72.860	72.960	55.950	1,372,752
2023-02-07	72.680	73.420	72.240	72.640	55.704	723,119
2023-02-06	74.260	74.260	72.100	72.640	55.704	1,213,568
2023-02-03	73.300	74.060	72.500	73.940	56.701	1,582,648
2023-02-02	74.120	74.420	72.860	74.240	56.931	2,635,725
2023-02-01	74.420	75.180	73.500	74.100	56.824	2,015,103
2023-01-31	75.320	75.420	72.860	74.340	57.008	2,346,474
2023-01-30	76.120	77.160	74.740	75.700	58.051	3,084,695
2023-01-27	71.040	76.980	69.700	76.120	58.373	6,291,928
2023-01-26	68.560	69.720	68.560	69.140	53.020	1,909,986
2023-01-25	67.280	68.800	67.280	68.160	52.269	1,439,600
2023-01-24	67.500	67.760	66.160	67.240	51.563	1,134,680
2023-01-23	66.780	67.820	66.640	67.360	51.655	1,652,092
2023-01-20	65.700	66.240	65.460	66.120	50.704	1,523,373
2023-01-19	66.700	67.380	65.100	65.160	49.968	1,692,398
2023-01-18	66.000	67.400	65.920	67.200	51.533	1,684,030
2023-01-17	65.100	65.860	65.100	65.560	50.275	800,783
2023-01-16	64.320	65.340	63.800	65.000	49.846	1,012,424
2023-01-13	64.380	64.880	63.480	64.260	49.278	1,204,940
2023-01-12	63.700	64.720	63.360	64.060	49.125	1,475,391
2023-01-11	62.500	64.160	62.360	63.360	48.588	1,917,911
2023-01-10	61.460	62.900	61.140	62.300	47.775	1,474,688
2023-01-09	61.300	62.520	60.520	61.600	47.238	1,867,893
2023-01-05	58.540	60.380	58.060	60.380	46.303	1,093,777
2023-01-04	58.600	58.800	57.840	58.540	44.892	657,488
2023-01-03	58.920	59.300	58.240	58.480	44.846	755,248
2023-01-02	57.200	58.920	57.200	58.920	45.183	833,931
2022-12-30	57.420	57.960	56.940	56.940	43.665	784,233
2022-12-29	57.080	58.140	57.080	57.720	44.263	737,722
2022-12-28	56.900	58.060	56.860	57.200	43.864	982,683
2022-12-27	57.260	57.840	56.680	56.900	43.634	952,295
2022-12-23	56.480	57.980	56.480	57.140	43.818	1,029,438
2022-12-22	58.340	58.620	55.740	56.320	43.189	2,541,237
2022-12-21	58.140	59.320	57.820	59.320	45.490	1,293,692
2022-12-20	56.120	58.020	55.480	57.800	44.324	1,350,278

← NewerPage 16 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.