SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	60.880	60.900	60.120	60.340	58.850	440,809
2025-10-29	62.200	62.200	60.420	60.880	59.377	1,110,546
2025-10-28	60.560	62.360	60.240	62.200	60.664	1,108,046
2025-10-27	61.100	61.560	60.160	61.060	59.552	857,134
2025-10-24	60.760	61.380	60.220	60.680	59.182	1,366,674
2025-10-23	61.600	62.240	60.340	60.760	59.260	1,923,037
2025-10-22	61.640	61.700	58.520	61.100	59.591	1,709,173
2025-10-21	60.120	60.260	59.280	59.820	58.343	478,456
2025-10-20	58.720	60.480	58.420	60.460	58.967	2,062,662
2025-10-17	58.920	59.380	58.120	58.940	57.485	1,065,543
2025-10-16	61.160	61.160	59.540	59.820	58.343	929,342
2025-10-15	62.000	62.620	61.040	61.160	59.650	620,145
2025-10-14	62.000	62.400	60.640	61.380	59.864	722,529
2025-10-13	62.380	63.260	62.260	62.880	61.327	601,363
2025-10-10	65.060	65.200	62.160	62.380	60.840	1,766,035
2025-10-09	67.500	67.520	65.680	65.960	64.331	1,439,473
2025-10-08	63.960	67.340	63.960	67.340	65.677	1,989,143
2025-10-07	64.720	65.460	63.540	63.700	62.127	2,002,267
2025-10-06	64.360	65.640	64.140	64.640	63.044	1,856,621
2025-10-03	61.300	64.360	61.240	64.360	62.771	3,115,067
2025-10-02	61.260	61.780	59.840	60.380	58.889	2,329,536
2025-10-01	56.260	62.740	55.940	61.280	59.767	5,065,542
2025-09-30	56.660	56.720	55.520	56.260	54.871	992,231
2025-09-29	56.060	56.780	55.280	56.780	55.378	1,457,605
2025-09-26	54.360	55.800	54.360	55.420	54.052	3,310,767
2025-09-25	55.220	55.500	54.080	54.100	52.764	1,008,934
2025-09-24	55.920	55.920	55.020	55.160	53.798	987,304
2025-09-23	54.820	56.500	54.820	55.800	54.422	880,757
2025-09-22	54.460	55.260	54.380	54.820	53.466	869,541
2025-09-19	54.900	55.520	53.840	54.420	53.076	1,185,160
2025-09-18	54.980	55.380	54.500	54.840	53.486	1,019,199
2025-09-17	54.880	55.260	54.500	55.200	53.837	1,079,987
2025-09-16	54.800	55.520	54.440	54.880	53.525	728,362
2025-09-15	54.300	55.000	54.120	54.760	53.408	460,854
2025-09-12	54.980	55.740	54.120	54.300	52.959	586,744
2025-09-11	54.480	54.820	54.140	54.540	53.193	482,952
2025-09-10	54.080	54.900	53.740	54.420	53.076	603,300
2025-09-09	54.280	54.960	53.880	53.880	52.550	423,667
2025-09-08	54.440	55.080	53.780	54.320	52.979	599,035
2025-09-05	54.080	55.220	54.040	54.580	53.232	812,073
2025-09-04	53.160	53.860	52.840	53.680	52.355	445,877
2025-09-03	54.000	54.820	53.000	53.080	51.769	1,210,918
2025-09-02	54.640	54.640	53.680	53.920	52.589	798,011
2025-09-01	55.120	55.640	54.520	54.700	53.349	345,957
2025-08-29	55.640	56.180	54.940	55.040	53.681	679,800
2025-08-28	56.020	56.960	55.540	55.660	54.286	668,086
2025-08-27	56.800	57.040	55.800	55.800	54.422	677,716
2025-08-26	57.000	57.300	56.300	56.900	55.495	1,071,108
2025-08-25	56.720	57.340	56.320	57.120	55.710	675,184
2025-08-22	56.020	56.820	55.520	56.820	55.417	788,300
2025-08-21	57.080	57.100	55.900	55.900	54.520	757,744
2025-08-20	57.680	57.680	56.760	57.020	55.612	662,411
2025-08-19	56.240	57.800	56.080	57.680	56.256	621,290
2025-08-18	56.740	56.820	55.800	56.240	54.851	593,120
2025-08-15	57.000	57.460	56.620	56.680	55.281	441,312
2025-08-14	56.700	56.860	56.240	56.660	55.261	582,324
2025-08-13	57.520	57.780	56.500	56.980	55.573	399,335
2025-08-12	56.640	57.640	56.640	57.500	56.080	407,922
2025-08-11	57.540	57.960	56.400	56.400	55.007	468,235
2025-08-08	56.460	57.620	56.440	57.540	56.119	482,971

← NewerPage 5 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.