SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	50.200	51.700	50.200	50.760	38.926	1,391,554
2022-09-26	48.200	50.760	47.670	49.620	38.051	1,739,807
2022-09-23	50.500	50.920	48.770	49.140	37.683	1,914,441
2022-09-22	50.380	51.220	50.060	50.500	38.726	1,619,928
2022-09-21	50.620	51.660	50.380	50.780	38.941	1,411,749
2022-09-20	52.920	53.360	50.860	51.000	39.110	1,380,924
2022-09-19	52.060	52.600	50.700	52.460	40.229	1,360,112
2022-09-16	50.200	52.280	49.720	52.160	39.999	2,194,823
2022-09-15	51.620	51.900	50.260	50.800	38.956	1,890,985
2022-09-14	53.120	54.620	51.740	51.960	39.846	2,690,723
2022-09-13	54.000	55.340	53.460	53.740	41.211	1,645,549
2022-09-12	53.200	54.580	53.200	53.900	41.333	1,127,305
2022-09-09	52.200	53.300	52.100	52.860	40.536	1,440,256
2022-09-08	51.440	52.140	51.040	51.360	39.386	977,650
2022-09-07	50.360	51.080	49.790	50.940	39.064	1,230,087
2022-09-06	50.640	51.720	50.200	51.400	39.416	1,066,217
2022-09-05	50.440	51.200	49.560	50.660	38.849	1,600,989
2022-09-02	50.040	51.820	48.640	51.520	39.508	1,630,504
2022-09-01	50.800	51.080	48.910	49.130	37.676	2,238,042
2022-08-31	51.640	52.520	51.280	51.500	39.493	1,410,326
2022-08-30	52.120	52.860	51.460	51.540	39.524	1,065,462
2022-08-29	50.580	52.240	50.200	52.120	39.968	1,095,380
2022-08-26	52.820	53.120	51.180	51.320	39.355	697,214
2022-08-25	52.360	52.620	51.380	52.080	39.938	898,374
2022-08-24	52.500	52.720	51.580	51.580	39.554	1,162,038
2022-08-23	49.440	52.780	49.440	52.500	40.260	1,985,142
2022-08-22	50.180	50.680	48.740	49.910	38.274	1,144,535
2022-08-19	51.060	51.100	50.240	50.240	38.527	2,021,292
2022-08-18	51.180	51.900	50.640	51.560	39.539	744,454
2022-08-17	53.120	53.540	51.160	51.220	39.278	1,565,232
2022-08-16	51.000	53.120	50.560	53.120	40.735	1,835,565
2022-08-15	51.740	52.060	50.020	50.340	38.603	1,426,960
2022-08-12	51.720	52.620	51.560	51.740	39.677	934,215
2022-08-11	51.000	52.120	50.660	51.920	39.815	2,004,035
2022-08-10	49.170	50.620	48.600	50.540	38.757	1,547,423
2022-08-09	48.850	49.450	48.660	49.250	37.768	1,304,251
2022-08-08	48.930	49.830	48.600	49.100	37.653	2,928,185
2022-08-05	48.190	48.770	47.200	48.570	37.246	1,848,504
2022-08-04	47.590	47.980	47.230	47.760	36.625	1,893,116
2022-08-03	47.640	47.980	47.340	47.520	36.441	1,032,603
2022-08-02	48.090	48.170	47.400	47.640	36.533	2,088,744
2022-08-01	48.870	49.250	47.850	48.090	36.878	1,864,731
2022-07-29	49.200	49.650	48.310	48.870	37.476	3,112,036
2022-07-28	48.800	50.180	48.580	49.170	37.706	3,353,844
2022-07-27	48.300	48.910	47.640	47.800	36.656	2,101,240
2022-07-26	51.160	51.160	48.300	48.300	37.039	3,234,232
2022-07-25	51.020	51.440	50.380	50.440	38.680	2,766,374
2022-07-22	50.800	51.980	47.910	50.480	38.711	3,710,534
2022-07-21	49.500	50.520	49.170	49.810	38.197	1,545,532
2022-07-20	49.500	50.420	49.200	50.240	38.527	1,956,839
2022-07-19	47.360	49.160	47.360	48.870	37.476	1,800,840
2022-07-18	46.600	48.150	46.600	47.850	36.694	1,917,848
2022-07-15	45.030	46.230	44.910	45.990	35.268	1,512,150
2022-07-14	45.510	46.190	44.510	45.030	34.531	1,931,224
2022-07-13	45.260	46.300	45.020	45.690	35.038	1,601,369
2022-07-12	44.560	45.640	44.100	45.640	34.999	1,685,886
2022-07-11	45.440	45.840	44.230	45.100	34.585	1,484,759
2022-07-08	45.620	46.540	44.660	46.340	35.536	1,631,013
2022-07-07	43.810	45.860	43.520	45.620	34.984	2,275,000
2022-07-06	42.650	43.690	42.610	42.890	32.890	1,198,989

← NewerPage 18 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.