SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	56.000	57.200	56.000	56.760	43.527	1,023,348
2022-12-16	56.880	57.000	55.360	56.080	43.005	2,031,742
2022-12-15	57.800	58.620	56.400	56.900	43.634	2,636,955
2022-12-14	61.540	62.220	57.880	58.500	44.861	6,759,860
2022-12-13	62.860	63.940	62.180	63.260	48.511	1,397,634
2022-12-12	62.660	62.960	62.160	62.580	47.990	1,166,388
2022-12-09	62.760	63.320	62.100	63.120	48.404	1,470,395
2022-12-08	60.760	63.520	60.740	62.600	48.005	1,920,739
2022-12-07	61.280	61.380	60.320	60.760	46.594	1,001,677
2022-12-06	60.620	61.700	60.200	61.500	47.162	1,599,765
2022-12-05	60.920	61.520	60.480	60.620	46.487	1,396,846
2022-12-02	59.800	60.720	59.380	60.640	46.502	1,256,861
2022-12-01	60.220	60.720	59.080	59.820	45.873	1,419,025
2022-11-30	60.400	61.460	59.520	59.880	45.919	1,993,945
2022-11-29	58.700	60.440	58.360	60.080	46.073	1,431,341
2022-11-28	57.960	58.500	57.800	58.240	44.662	1,017,933
2022-11-25	58.740	59.040	58.380	58.500	44.861	736,242
2022-11-24	59.200	59.420	58.520	58.680	44.999	667,549
2022-11-23	59.880	60.320	58.880	59.100	45.321	979,129
2022-11-22	58.180	60.060	58.180	59.660	45.751	1,714,300
2022-11-21	58.380	58.520	57.500	57.960	44.447	899,584
2022-11-18	57.800	58.840	57.760	58.380	44.769	1,224,340
2022-11-17	57.300	58.060	57.100	57.500	44.094	1,427,850
2022-11-16	57.400	57.920	56.860	57.320	43.956	1,304,488
2022-11-15	58.780	59.080	57.220	57.840	44.355	1,219,935
2022-11-14	59.460	59.560	57.600	58.580	44.922	1,586,698
2022-11-11	59.880	60.740	58.520	59.420	45.566	2,263,367
2022-11-10	57.760	59.400	56.900	59.060	45.290	1,797,357
2022-11-09	58.340	58.780	57.600	57.820	44.339	1,270,374
2022-11-08	58.160	59.000	57.720	58.140	44.585	1,714,178
2022-11-07	57.200	59.520	56.020	58.380	44.769	2,223,324
2022-11-04	53.300	57.560	53.060	57.320	43.956	3,358,471
2022-11-03	52.220	52.700	51.820	52.240	40.060	1,498,127
2022-11-02	53.560	53.560	52.720	52.720	40.429	3,340,267
2022-11-01	53.800	54.480	52.720	53.240	40.827	1,541,201
2022-10-31	53.780	53.900	52.500	53.140	40.751	1,226,406
2022-10-28	54.600	55.020	53.460	53.640	41.134	2,627,992
2022-10-27	56.900	57.500	55.100	55.920	42.882	1,800,491
2022-10-26	56.080	57.060	55.340	56.940	43.665	1,928,871
2022-10-25	56.880	57.260	54.780	56.540	43.358	1,983,511
2022-10-24	57.000	57.280	55.480	56.600	43.404	2,595,656
2022-10-21	55.480	56.740	54.860	56.620	43.419	2,485,374
2022-10-20	54.360	55.860	53.260	55.480	42.545	2,664,097
2022-10-19	55.680	56.140	54.460	54.460	41.763	2,018,413
2022-10-18	55.940	56.440	55.100	55.680	42.698	1,290,238
2022-10-17	54.780	55.980	54.780	55.580	42.622	1,420,587
2022-10-14	55.280	55.760	54.360	54.780	42.008	1,577,323
2022-10-13	53.480	54.680	52.580	54.620	41.886	1,279,713
2022-10-12	53.920	54.040	52.420	53.620	41.119	1,299,663
2022-10-11	54.020	54.280	52.720	53.880	41.318	1,283,987
2022-10-10	52.800	54.760	52.540	53.900	41.333	1,869,416
2022-10-07	52.600	53.460	52.120	52.760	40.459	836,051
2022-10-06	54.360	54.380	52.740	52.900	40.567	803,101
2022-10-05	53.680	53.680	52.120	53.420	40.965	1,629,372
2022-10-04	52.200	53.740	51.860	53.720	41.195	2,099,578
2022-10-03	48.660	51.440	48.480	51.220	39.278	1,359,094
2022-09-30	48.420	49.470	47.570	49.450	37.921	2,155,151
2022-09-29	50.860	50.860	47.470	48.080	36.870	2,269,507
2022-09-28	50.120	50.760	48.080	50.500	38.726	2,311,525
2022-09-27	50.200	51.700	50.200	50.760	38.926	1,391,554

← NewerPage 17 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.