SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	56.080	59.180	56.040	58.840	41.483	4,355,897
2022-01-11	54.420	55.720	54.060	55.580	39.185	1,773,611
2022-01-10	54.240	55.780	53.960	54.220	38.226	4,170,091
2022-01-07	52.020	54.300	52.020	54.240	38.240	2,684,935
2022-01-05	53.160	53.160	52.240	52.240	36.830	833,941
2022-01-04	52.820	53.160	52.060	53.060	37.408	1,489,801
2022-01-03	52.100	52.900	51.680	52.580	37.069	1,937,802
2021-12-30	53.320	53.440	52.300	52.440	36.971	903,193
2021-12-29	53.580	53.620	52.840	53.320	37.591	1,583,436
2021-12-28	53.300	53.880	53.280	53.580	37.774	1,265,745
2021-12-27	52.120	53.360	52.020	53.280	37.563	1,440,597
2021-12-23	52.000	52.220	51.800	52.180	36.787	802,699
2021-12-22	51.800	52.220	51.640	51.880	36.576	1,026,160
2021-12-21	50.920	52.180	50.700	51.780	36.505	1,837,143
2021-12-20	50.420	50.940	49.830	50.460	35.575	1,849,217
2021-12-17	50.240	51.640	50.100	51.300	36.167	4,319,177
2021-12-16	50.000	50.420	49.290	50.420	35.547	2,754,621
2021-12-15	49.640	50.340	49.100	49.170	34.665	2,730,873
2021-12-14	48.490	49.750	48.440	49.660	35.011	2,607,393
2021-12-13	48.790	49.490	48.270	48.280	34.038	1,838,492
2021-12-10	47.400	48.580	47.190	48.470	34.172	1,782,657
2021-12-09	47.870	48.470	47.070	47.930	33.791	2,102,418
2021-12-08	47.050	48.080	47.050	47.540	33.516	1,829,312
2021-12-07	45.740	47.220	45.740	47.120	33.220	2,333,086
2021-12-06	44.880	45.750	44.800	45.540	32.106	1,495,942
2021-12-03	46.000	46.170	44.510	44.590	31.436	2,405,109
2021-12-02	44.830	45.900	44.600	45.700	32.219	2,401,234
2021-12-01	44.770	45.510	44.500	45.460	32.050	2,616,585
2021-11-30	44.240	44.970	43.340	44.460	31.345	3,349,871
2021-11-29	44.030	45.390	43.820	44.560	31.415	3,129,860
2021-11-26	45.000	45.260	43.630	43.670	30.788	4,231,074
2021-11-25	46.740	46.740	45.570	46.070	32.480	2,769,758
2021-11-24	47.620	48.330	46.440	46.690	32.917	1,797,678
2021-11-23	47.340	48.290	47.200	47.520	33.502	2,313,947
2021-11-22	46.570	47.720	46.570	47.560	33.530	3,299,421
2021-11-19	46.500	47.070	45.680	46.320	32.656	2,809,889
2021-11-18	45.830	46.580	45.500	45.950	32.395	2,019,010
2021-11-17	45.830	46.110	45.310	45.820	32.304	1,528,070
2021-11-16	45.400	45.930	45.200	45.830	32.311	1,560,046
2021-11-15	46.310	46.350	45.070	45.400	32.008	2,358,499
2021-11-12	46.900	47.140	45.920	46.490	32.776	2,136,886
2021-11-11	46.200	47.250	46.080	46.870	33.044	2,277,954
2021-11-10	47.530	47.620	46.150	46.170	32.550	3,329,036
2021-11-09	48.180	48.490	47.000	47.460	33.460	2,652,540
2021-11-08	47.340	48.240	46.980	48.240	34.010	2,508,805
2021-11-05	47.810	47.850	46.770	47.370	33.396	1,480,800
2021-11-04	48.400	48.620	47.590	47.850	33.735	1,869,595
2021-11-03	48.460	48.830	47.730	47.970	33.819	1,440,481
2021-11-02	49.690	49.760	48.030	48.330	34.073	2,450,141
2021-11-01	49.580	50.400	49.500	49.830	35.131	2,608,309
2021-10-29	48.930	49.710	48.620	48.900	34.475	2,839,705
2021-10-28	48.760	48.900	47.650	48.820	34.419	2,384,514
2021-10-27	48.760	49.490	48.330	48.460	34.165	3,452,935
2021-10-26	48.420	49.330	47.810	48.920	34.489	4,787,245
2021-10-25	47.200	47.930	45.630	47.910	33.777	8,770,729
2021-10-22	44.150	45.410	43.920	45.120	31.810	3,974,864
2021-10-21	44.420	44.500	43.720	44.040	31.049	3,670,987
2021-10-20	46.090	46.240	44.520	44.790	31.577	4,532,947
2021-10-19	45.590	46.700	45.410	46.260	32.614	3,520,142
2021-10-18	44.860	46.150	44.800	45.260	31.909	2,580,528

← NewerPage 21 of 22 · 1,262 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.