SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	44.610	44.880	42.440	42.520	32.607	1,794,453
2022-07-04	44.690	44.910	43.840	44.330	33.995	1,277,748
2022-07-01	44.210	45.000	43.550	44.260	33.941	2,274,718
2022-06-30	45.250	45.690	44.230	44.670	34.255	2,137,736
2022-06-29	46.730	47.380	46.300	46.450	35.620	1,784,053
2022-06-28	47.300	47.790	46.620	46.970	36.019	1,654,226
2022-06-27	46.800	47.500	45.960	46.390	35.574	2,879,737
2022-06-23	45.900	46.590	44.840	45.480	34.877	2,417,991
2022-06-22	47.990	47.990	45.440	45.900	35.199	3,174,930
2022-06-21	48.120	50.100	48.120	48.980	37.561	2,484,711
2022-06-20	47.710	48.050	46.670	47.820	36.671	1,218,306
2022-06-17	48.560	49.240	47.500	47.710	36.587	1,802,731
2022-06-16	51.000	51.080	48.120	48.560	37.238	3,328,862
2022-06-15	50.760	51.680	50.460	51.000	39.110	3,107,282
2022-06-14	52.820	53.140	49.930	50.760	38.926	3,590,418
2022-06-13	54.660	54.920	52.440	52.760	40.459	2,574,144
2022-06-10	58.040	58.480	54.900	55.300	42.407	3,087,744
2022-06-09	59.760	60.320	58.280	58.480	44.846	1,883,953
2022-06-08	61.000	61.060	59.520	60.200	46.165	2,426,580
2022-06-07	61.000	61.380	60.160	61.020	46.793	1,782,593
2022-06-03	61.440	61.900	60.300	60.660	46.517	1,292,165
2022-06-02	59.740	61.320	59.680	61.160	46.901	1,446,982
2022-06-01	60.240	60.400	58.940	59.520	45.643	1,433,326
2022-05-31	61.560	61.960	60.080	60.200	46.165	2,466,386
2022-05-30	62.000	62.520	60.940	61.120	46.870	1,975,356
2022-05-27	59.700	60.720	59.320	60.540	46.425	2,275,195
2022-05-25	57.580	58.380	57.440	58.180	44.616	2,173,232
2022-05-24	56.700	57.820	56.700	56.760	43.527	2,572,906
2022-05-23	57.060	57.880	56.020	57.040	43.741	2,115,320
2022-05-20	56.280	57.560	55.880	55.880	42.852	2,233,030
2022-05-19	55.100	56.040	54.840	55.820	42.806	2,101,331
2022-05-18	56.160	56.700	55.700	56.040	42.974	2,168,027
2022-05-17	56.260	57.000	55.540	56.280	43.159	2,121,672
2022-05-16	54.800	56.500	54.740	55.500	42.560	1,623,653
2022-05-13	54.700	55.100	54.000	54.980	42.162	1,316,719
2022-05-12	54.860	55.020	52.940	54.080	41.471	2,634,749
2022-05-11	54.700	56.320	53.820	55.840	42.821	2,229,990
2022-05-10	53.700	55.760	53.380	54.340	41.671	2,874,915
2022-05-09	55.000	55.000	52.240	52.900	40.567	4,526,518
2022-05-06	55.400	55.880	54.160	55.880	42.852	2,925,054
2022-05-05	59.400	59.400	55.560	55.620	42.652	3,124,567
2022-05-04	61.440	61.440	58.220	58.240	44.662	3,188,510
2022-05-03	61.380	61.620	60.420	61.260	46.977	2,252,853
2022-05-02	63.180	63.180	60.220	60.600	46.471	2,852,920
2022-04-29	62.480	63.720	61.620	63.340	48.573	2,527,924
2022-04-28	63.480	64.280	60.400	61.000	46.778	2,812,904
2022-04-27	59.860	62.840	59.200	62.840	48.189	5,801,179
2022-04-26	63.620	63.620	57.800	58.960	45.214	7,691,305
2022-04-25	62.020	62.760	60.220	60.400	46.318	4,093,283
2022-04-22	65.440	65.580	63.260	63.260	48.511	2,096,181
2022-04-21	64.100	66.140	63.420	65.940	50.566	2,573,980
2022-04-20	64.200	64.880	63.160	63.180	48.450	1,747,407
2022-04-19	64.220	65.440	63.000	63.600	48.772	1,732,180
2022-04-14	64.080	64.660	62.800	63.780	48.910	1,370,162
2022-04-13	63.500	64.820	63.000	63.380	48.603	1,942,688
2022-04-12	60.620	63.500	59.920	63.460	48.665	2,045,975
2022-04-11	61.920	63.180	61.280	61.680	47.300	1,743,653
2022-04-08	61.920	63.240	61.500	61.680	47.300	2,091,645
2022-04-07	59.700	62.640	59.300	61.080	46.839	3,258,561
2022-04-06	66.300	67.060	64.760	65.100	45.896	3,141,481

← NewerPage 19 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.