SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	96.340	101.40	95.880	100.45	100.45	692,151
2026-07-23	96.020	97.800	95.020	96.180	96.180	937,021
2026-07-22	94.140	98.380	91.940	97.140	97.140	1,425,775
2026-07-21	99.420	99.420	96.500	99.160	99.160	1,019,378
2026-07-20	99.300	100.55	98.680	99.100	99.100	383,561
2026-07-17	99.200	99.780	97.400	99.780	99.780	431,019
2026-07-16	100.60	101.35	98.800	100.55	100.55	362,492
2026-07-15	100.50	101.65	99.700	100.35	100.35	540,944
2026-07-14	98.600	101.00	98.520	100.20	100.20	541,016
2026-07-13	95.120	98.600	95.080	98.600	98.600	434,514
2026-07-10	94.060	97.000	93.540	96.040	96.040	687,179
2026-07-09	94.280	95.280	92.320	93.540	93.540	553,594
2026-07-08	94.300	94.400	92.400	92.980	92.980	351,628
2026-07-07	94.160	95.820	93.820	94.240	94.240	358,919
2026-07-06	93.840	94.520	93.300	94.360	94.360	440,095
2026-07-03	90.720	94.020	90.500	94.020	94.020	704,458
2026-07-02	88.780	91.160	86.980	90.020	90.020	864,342
2026-07-01	89.460	90.540	87.820	88.840	88.840	835,733
2026-06-30	90.860	91.280	88.060	89.860	89.860	783,064
2026-06-29	91.320	92.000	88.920	89.300	89.300	862,467
2026-06-26	93.200	93.200	90.560	91.320	91.320	664,619
2026-06-25	92.840	94.200	92.180	93.780	93.780	668,971
2026-06-24	95.200	95.200	92.080	92.620	92.620	649,551
2026-06-23	94.500	95.340	93.360	95.340	95.340	452,047
2026-06-22	94.440	95.960	93.740	95.960	95.960	788,972
2026-06-18	98.800	98.800	93.800	94.480	94.480	1,419,683
2026-06-17	100.20	100.70	97.980	98.800	98.800	488,415
2026-06-16	101.30	102.45	99.320	100.05	100.05	633,507
2026-06-15	102.80	103.30	100.80	100.90	100.90	872,682
2026-06-12	99.000	101.55	99.000	100.90	100.90	825,584
2026-06-11	95.860	98.300	95.700	98.120	98.120	458,508
2026-06-10	95.240	96.520	93.480	95.680	95.680	353,733
2026-06-09	96.520	100.05	95.540	95.540	95.540	1,244,759
2026-06-08	95.880	97.240	94.880	96.400	96.400	582,378
2026-06-05	98.000	98.560	96.800	97.400	97.400	900,372
2026-06-04	97.460	99.020	96.900	98.920	98.920	744,646
2026-06-03	95.680	98.160	94.940	97.460	97.460	787,548
2026-06-02	95.500	96.300	94.300	95.680	95.680	613,448
2026-06-01	95.200	95.600	93.180	94.400	94.400	959,784
2026-05-29	94.900	96.240	94.380	95.280	95.280	4,818,184
2026-05-28	92.980	95.080	92.960	94.640	94.640	964,729
2026-05-27	93.460	94.340	92.500	93.820	93.820	508,875
2026-05-26	92.720	94.540	92.000	93.340	93.340	942,087
2026-05-25	92.520	93.200	92.180	92.720	92.720	520,369
2026-05-22	89.000	91.580	88.620	91.240	91.240	1,071,593
2026-05-21	87.840	88.780	86.800	88.480	88.480	731,946
2026-05-20	84.900	89.300	84.900	88.320	88.320	1,105,666
2026-05-19	85.640	87.120	84.440	84.840	84.840	457,314
2026-05-18	84.000	86.820	83.300	85.740	85.740	863,762
2026-05-15	85.840	86.880	83.980	84.540	84.540	870,200
2026-05-13	83.740	84.770	83.640	84.600	84.600	525,735
2026-05-12	85.300	85.520	82.220	82.640	82.640	1,190,162
2026-05-11	85.760	85.800	84.680	85.800	85.800	513,565
2026-05-08	86.500	86.500	85.500	85.920	85.920	663,779
2026-05-07	89.000	89.420	86.740	86.740	86.740	551,055
2026-05-06	86.920	89.040	86.260	89.000	89.000	1,121,251
2026-05-05	82.480	86.180	82.480	86.180	86.180	1,490,238
2026-05-04	83.660	84.480	80.680	80.740	80.740	848,341
2026-04-30	80.600	83.600	79.460	82.440	82.440	776,283
2026-04-29	80.760	82.640	80.160	81.600	81.600	797,247

← NewerPage 2 of 5 · 249 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.