SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	67.000	67.340	66.060	66.460	46.855	3,160,157
2022-04-04	68.780	68.780	66.820	67.380	47.504	2,054,507
2022-04-01	66.000	68.520	64.720	68.260	48.124	3,333,637
2022-03-31	68.220	68.480	65.780	65.780	46.376	3,786,965
2022-03-30	69.440	69.940	67.400	68.220	48.096	2,594,009
2022-03-29	74.300	74.300	69.000	69.000	48.646	4,887,073
2022-03-28	74.920	75.560	73.100	73.440	51.776	3,670,017
2022-03-25	72.460	74.860	72.220	74.520	52.537	2,741,988
2022-03-24	70.000	72.220	69.020	72.200	50.902	2,858,369
2022-03-23	70.820	71.120	67.120	69.140	48.744	3,471,263
2022-03-22	69.000	71.460	68.900	70.580	49.760	3,446,377
2022-03-21	64.260	68.680	63.920	68.620	48.378	4,232,271
2022-03-18	64.440	65.080	62.620	62.680	44.190	4,419,434
2022-03-17	66.160	67.340	63.740	64.440	45.431	2,639,770
2022-03-16	63.700	65.620	63.700	65.360	46.080	2,842,465
2022-03-15	62.660	63.180	60.640	62.360	43.964	1,864,409
2022-03-14	61.780	63.620	61.300	63.120	44.500	2,967,723
2022-03-11	62.000	62.360	60.580	61.280	43.203	2,855,120
2022-03-10	60.800	61.960	59.860	61.020	43.020	2,775,589
2022-03-09	62.260	62.600	59.260	60.160	42.413	4,715,156
2022-03-08	62.260	64.480	61.100	61.340	43.245	3,369,682
2022-03-07	58.980	64.520	57.100	62.600	44.134	5,259,659
2022-03-04	67.620	68.340	60.940	60.940	42.963	8,203,962
2022-03-03	66.960	68.860	66.320	67.620	47.673	4,961,618
2022-03-02	63.340	67.840	62.840	65.780	46.376	6,840,056
2022-03-01	59.960	62.700	59.440	62.400	43.993	4,840,665
2022-02-28	56.800	59.960	56.640	59.960	42.272	4,888,146
2022-02-25	54.880	57.180	54.260	56.800	40.045	3,530,851
2022-02-24	50.920	54.360	50.340	54.180	38.197	6,487,149
2022-02-23	52.880	55.100	52.860	54.000	38.071	3,395,806
2022-02-22	50.000	53.520	49.610	52.840	37.253	3,208,720
2022-02-21	54.820	55.160	52.020	52.520	37.027	2,576,509
2022-02-18	55.420	55.880	54.140	54.700	38.564	2,398,924
2022-02-17	56.720	56.880	55.180	55.420	39.072	2,372,364
2022-02-16	55.860	57.000	55.660	56.720	39.988	1,461,234
2022-02-15	53.740	55.920	53.580	55.340	39.015	2,273,620
2022-02-14	54.740	55.120	53.360	53.740	37.887	4,132,061
2022-02-11	56.560	57.500	56.340	56.420	39.777	1,740,649
2022-02-10	57.160	57.360	55.960	57.360	40.439	2,522,883
2022-02-09	56.620	57.580	56.020	57.140	40.284	2,229,655
2022-02-08	54.820	56.640	54.500	56.220	39.636	2,598,802
2022-02-07	53.940	55.060	53.720	54.940	38.733	2,174,741
2022-02-04	55.140	55.140	53.020	53.020	37.380	2,525,063
2022-02-03	54.460	55.020	53.520	54.500	38.423	2,183,535
2022-02-02	54.760	55.880	53.100	54.460	38.395	5,338,625
2022-02-01	55.120	56.100	53.900	54.280	38.268	3,289,348
2022-01-31	54.000	55.160	53.740	54.580	38.480	4,192,901
2022-01-28	58.580	59.480	53.180	53.680	37.845	6,711,878
2022-01-27	54.000	56.020	53.140	55.700	39.269	3,014,327
2022-01-26	53.820	55.580	53.640	54.640	38.522	2,657,954
2022-01-25	53.600	54.560	52.180	53.000	37.366	2,918,680
2022-01-24	56.060	56.060	51.940	52.580	37.069	5,348,855
2022-01-21	58.420	58.560	56.540	56.740	40.002	2,816,711
2022-01-20	58.260	59.400	58.000	59.220	41.751	2,221,305
2022-01-19	57.160	58.440	56.120	57.780	40.736	2,060,789
2022-01-18	59.360	59.360	56.780	57.380	40.454	3,021,634
2022-01-17	60.400	61.000	58.540	59.440	41.906	2,343,572
2022-01-14	60.940	61.900	60.000	60.400	42.583	3,550,862
2022-01-13	59.000	61.680	58.840	61.320	43.231	4,151,048
2022-01-12	56.080	59.180	56.040	58.840	41.483	4,355,897

← NewerPage 20 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.