SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	72.000	74.500	71.200	74.060	72.231	1,769,089
2026-01-29	76.500	76.500	72.360	72.900	71.100	2,577,327
2026-01-28	77.760	80.280	75.060	75.780	73.909	2,032,825
2026-01-27	77.940	78.040	76.580	77.960	76.035	741,068
2026-01-26	79.000	79.000	77.520	78.320	76.386	1,048,449
2026-01-23	78.800	78.840	77.740	78.460	76.523	641,670
2026-01-22	76.060	79.280	76.060	78.660	76.718	2,838,794
2026-01-21	74.120	75.680	73.720	75.400	73.538	1,003,596
2026-01-20	74.300	74.660	72.520	73.300	71.490	1,430,597
2026-01-19	75.180	76.740	74.400	75.780	73.909	1,027,076
2026-01-16	77.980	77.980	76.220	76.580	74.689	1,009,503
2026-01-15	76.500	78.620	76.420	77.980	76.055	823,981
2026-01-14	78.880	78.880	75.600	76.180	74.299	1,227,818
2026-01-13	76.300	78.920	76.300	78.920	76.971	2,526,123
2026-01-12	76.000	76.460	75.000	75.460	73.597	803,465
2026-01-09	74.880	75.840	74.720	75.840	73.967	798,897
2026-01-08	74.780	74.900	73.900	74.580	72.739	858,855
2026-01-07	74.960	75.460	73.840	74.780	72.934	1,297,769
2026-01-05	74.200	74.940	73.640	74.260	72.426	547,983
2026-01-02	70.940	73.880	70.860	73.780	71.958	1,346,757
2025-12-30	70.420	71.000	70.000	70.480	68.740	730,609
2025-12-29	69.620	70.260	69.100	70.260	68.525	633,016
2025-12-23	69.300	69.840	68.900	69.400	67.686	561,203
2025-12-22	70.460	70.580	68.800	69.280	67.569	948,906
2025-12-19	71.160	71.220	70.100	70.100	68.369	1,808,709
2025-12-18	70.580	71.440	69.860	71.160	69.403	1,022,180
2025-12-17	70.540	71.220	69.620	70.420	68.681	780,036
2025-12-16	70.400	70.980	69.700	70.320	68.584	740,758
2025-12-15	70.940	71.120	70.180	70.900	69.149	687,679
2025-12-12	71.380	71.960	70.920	70.920	69.169	916,236
2025-12-11	71.540	71.880	70.700	70.860	69.110	511,629
2025-12-10	70.180	71.560	69.680	71.560	69.793	944,346
2025-12-09	70.180	71.060	69.800	70.120	68.389	588,658
2025-12-08	69.360	71.840	69.360	70.400	68.662	1,365,973
2025-12-05	69.420	70.300	69.000	69.000	67.296	545,581
2025-12-04	68.240	69.080	67.740	68.860	67.160	997,994
2025-12-03	67.980	68.560	66.820	68.380	66.692	1,010,658
2025-12-02	67.900	67.900	67.020	67.580	65.911	403,527
2025-12-01	67.860	67.980	67.100	67.740	66.067	539,504
2025-11-28	67.000	67.860	66.160	67.860	66.184	3,341,224
2025-11-27	67.860	67.920	66.560	66.800	65.151	786,867
2025-11-26	66.560	67.980	66.400	67.860	66.184	1,066,852
2025-11-25	64.880	66.180	64.120	65.900	64.273	855,434
2025-11-24	63.940	65.120	63.600	64.880	63.278	2,147,043
2025-11-21	61.720	63.740	61.280	62.600	61.054	1,037,798
2025-11-20	63.480	63.720	62.660	63.160	61.601	651,314
2025-11-19	61.840	63.360	61.580	62.800	61.249	747,122
2025-11-18	62.100	63.400	61.720	61.840	60.313	1,564,958
2025-11-17	63.000	63.860	62.340	63.140	61.581	1,192,583
2025-11-14	62.000	63.180	61.060	63.100	61.542	1,055,299
2025-11-13	61.880	63.440	61.680	62.540	60.996	1,495,678
2025-11-12	60.820	62.120	60.440	61.800	60.274	1,080,105
2025-11-11	60.200	61.120	59.860	60.660	59.162	955,138
2025-11-10	61.580	61.800	59.920	60.180	58.694	740,738
2025-11-07	59.640	61.420	59.640	60.860	59.357	1,561,461
2025-11-06	59.680	60.520	59.400	59.720	58.245	1,272,867
2025-11-05	58.400	59.600	58.180	59.060	57.602	887,376
2025-11-04	60.540	60.540	58.200	58.660	57.212	2,527,997
2025-11-03	60.200	61.720	59.860	61.720	60.196	1,517,480
2025-10-31	60.340	60.860	59.720	60.340	58.850	307,907

← NewerPage 4 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.