SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	84.160	84.960	79.380	81.000	79.000	1,425,152
2026-04-27	83.340	85.060	83.060	83.700	81.633	913,910
2026-04-24	84.240	84.240	82.700	83.480	81.419	857,147
2026-04-23	84.740	85.300	83.660	84.480	82.394	530,865
2026-04-22	84.620	87.500	84.020	85.200	83.096	688,086
2026-04-21	83.880	84.980	83.700	84.560	82.472	1,120,922
2026-04-20	83.500	84.000	82.420	83.720	81.653	810,474
2026-04-17	83.000	85.060	82.000	84.740	82.648	1,084,550
2026-04-16	81.300	84.680	81.300	82.760	80.717	1,714,345
2026-04-15	81.220	82.700	80.640	80.940	78.942	770,288
2026-04-14	80.400	81.820	80.200	81.040	79.039	1,419,724
2026-04-13	79.500	80.060	78.400	79.720	77.752	721,258
2026-04-10	79.100	80.480	78.040	80.260	78.278	843,085
2026-04-09	79.000	79.960	78.700	78.960	77.010	738,026
2026-04-08	78.480	80.400	78.020	79.660	77.693	2,289,508
2026-04-07	75.220	77.160	74.280	74.520	72.680	1,245,112
2026-04-02	75.000	75.200	73.920	75.140	73.285	661,352
2026-04-01	75.500	77.780	75.500	75.940	74.065	1,052,285
2026-03-31	72.220	74.000	71.340	73.660	71.841	906,600
2026-03-30	71.420	72.360	70.420	71.880	70.105	497,663
2026-03-27	73.560	73.600	71.100	71.440	69.676	665,326
2026-03-26	72.080	74.720	71.900	73.560	71.744	1,402,108
2026-03-25	71.300	72.300	71.020	72.080	70.300	1,040,971
2026-03-24	69.300	70.460	67.880	70.460	68.720	972,708
2026-03-23	65.440	70.640	65.140	69.180	67.472	1,482,605
2026-03-20	68.000	69.360	67.300	67.540	65.872	2,456,944
2026-03-19	68.480	68.580	66.500	67.460	65.794	1,453,190
2026-03-18	69.220	71.120	69.140	70.440	68.701	880,882
2026-03-17	70.000	71.020	67.840	67.840	66.165	1,624,712
2026-03-16	70.620	71.740	70.100	70.400	68.662	684,074
2026-03-13	72.420	72.420	70.620	70.620	68.876	1,379,117
2026-03-12	74.000	75.020	72.340	73.320	71.510	938,339
2026-03-11	75.160	75.860	74.280	74.420	72.583	1,033,083
2026-03-10	73.480	76.540	73.160	76.080	74.202	1,670,665
2026-03-09	70.700	71.900	69.440	71.140	69.384	1,295,207
2026-03-06	75.860	76.560	73.660	73.660	71.841	939,238
2026-03-05	76.200	77.860	75.020	75.080	73.226	948,019
2026-03-04	73.800	77.240	73.800	76.200	74.319	693,245
2026-03-03	76.000	76.800	73.740	74.020	72.192	1,625,843
2026-03-02	78.560	80.320	77.580	78.360	76.425	817,083
2026-02-27	80.700	82.500	79.540	80.720	78.727	813,799
2026-02-26	80.880	80.980	78.680	80.460	78.473	703,822
2026-02-25	79.480	80.920	78.700	80.920	78.922	712,817
2026-02-24	79.700	80.800	78.340	79.480	77.518	914,127
2026-02-23	78.120	80.400	77.900	79.700	77.732	1,100,299
2026-02-20	77.300	78.920	76.280	77.900	75.977	1,217,533
2026-02-19	77.060	77.920	76.060	77.240	75.333	737,582
2026-02-18	75.280	77.360	75.280	77.360	75.450	1,145,402
2026-02-17	76.100	76.260	73.500	74.860	73.012	960,763
2026-02-16	75.660	78.200	75.560	75.980	74.104	809,308
2026-02-13	75.400	76.100	70.900	75.680	73.811	2,820,205
2026-02-12	81.500	82.400	77.360	77.460	75.547	1,764,518
2026-02-11	77.760	81.060	77.760	81.060	79.059	1,384,663
2026-02-10	77.680	78.020	76.180	77.640	75.723	590,809
2026-02-09	77.240	77.500	76.160	77.420	75.508	551,042
2026-02-06	74.160	77.020	74.000	77.000	75.099	923,226
2026-02-05	73.000	75.140	72.440	74.160	72.329	640,712
2026-02-04	75.960	75.960	73.360	73.720	71.900	1,073,160
2026-02-03	76.240	76.600	75.240	76.160	74.280	1,526,550
2026-02-02	72.360	76.160	72.200	76.160	74.280	1,010,998

← NewerPage 3 of 21 · 1,259 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.