SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	55.120	57.340	55.120	56.520	55.124	791,819
2025-08-06	55.300	55.900	54.600	55.120	53.759	762,874
2025-08-05	55.640	56.060	55.180	55.180	53.818	500,625
2025-08-04	56.220	56.740	55.140	55.440	54.071	758,314
2025-08-01	56.380	57.100	56.000	56.160	54.773	808,886
2025-07-31	57.820	57.880	56.260	56.600	55.203	908,685
2025-07-30	58.140	58.540	57.460	58.540	57.095	764,901
2025-07-29	58.400	59.180	57.860	58.140	56.704	426,735
2025-07-28	59.500	59.740	58.120	58.400	56.958	682,793
2025-07-25	57.940	58.720	57.180	58.620	57.173	1,371,079
2025-07-24	59.200	60.000	57.340	57.880	56.451	1,667,587
2025-07-23	58.740	61.820	57.640	59.200	57.738	4,033,331
2025-07-22	65.240	65.240	63.860	65.020	63.415	1,049,937
2025-07-21	62.100	65.620	62.100	65.040	63.434	2,032,861
2025-07-18	63.100	63.100	60.720	61.660	60.138	1,617,021
2025-07-17	61.480	63.160	61.420	63.140	61.581	1,185,456
2025-07-16	61.340	61.400	60.520	60.960	59.455	698,542
2025-07-15	61.640	62.260	61.280	61.540	60.021	457,513
2025-07-14	61.660	62.160	61.180	61.580	60.060	424,636
2025-07-11	62.000	62.140	61.660	61.900	60.372	309,121
2025-07-10	60.760	62.500	60.640	62.020	60.489	998,361
2025-07-09	59.500	60.680	58.940	60.200	58.714	731,478
2025-07-08	58.460	59.300	57.960	59.300	57.836	1,252,951
2025-07-07	57.180	58.660	56.900	58.460	57.017	1,160,510
2025-07-04	57.400	57.480	57.020	57.380	55.963	946,565
2025-07-03	59.240	59.400	57.520	57.740	56.314	813,067
2025-07-02	56.800	59.840	56.660	59.180	57.719	2,117,188
2025-07-01	56.720	56.720	55.720	56.180	54.793	1,221,840
2025-06-30	56.700	57.280	56.140	56.840	55.437	875,275
2025-06-27	56.300	56.780	56.240	56.700	55.300	652,015
2025-06-26	55.780	55.900	54.920	55.840	54.461	557,239
2025-06-25	56.060	56.700	55.360	55.620	54.247	387,524
2025-06-24	58.000	58.240	55.700	55.920	54.539	918,728
2025-06-23	55.260	57.220	55.260	57.020	55.612	1,010,376
2025-06-19	57.140	57.240	55.260	55.400	54.032	1,032,786
2025-06-18	57.220	57.640	56.940	57.440	56.022	1,024,258
2025-06-17	57.300	57.400	56.280	57.220	55.807	651,990
2025-06-16	58.140	58.820	57.240	57.600	56.178	682,666
2025-06-13	57.600	58.880	57.480	57.860	56.431	913,239
2025-06-12	58.280	58.920	57.660	58.820	57.368	757,721
2025-06-11	59.980	60.300	58.440	58.780	57.329	1,535,563
2025-06-10	59.120	60.120	58.760	60.120	58.636	928,033
2025-06-09	60.700	60.740	58.680	59.120	57.660	1,288,455
2025-06-05	61.100	61.120	60.120	60.700	59.201	1,191,737
2025-06-04	61.000	62.140	60.540	60.720	59.221	881,202
2025-06-03	61.640	61.640	60.280	60.800	59.299	1,798,013
2025-06-02	57.500	62.060	57.500	61.860	60.333	3,091,961
2025-05-30	58.800	58.940	57.700	57.780	56.353	4,584,600
2025-05-28	59.400	59.700	58.980	59.260	57.797	618,295
2025-05-27	59.340	59.460	58.640	59.460	57.992	762,340
2025-05-26	58.540	59.400	58.500	59.260	57.797	1,427,591
2025-05-23	58.120	58.780	55.960	57.600	56.178	1,531,707
2025-05-22	59.000	59.400	57.440	57.560	56.139	814,333
2025-05-21	59.560	59.620	58.520	59.160	57.699	633,924
2025-05-20	59.000	59.700	57.780	59.640	58.167	1,561,339
2025-05-19	59.020	59.740	58.180	58.960	57.504	1,251,697
2025-05-16	60.000	60.000	58.640	59.000	57.543	1,034,506
2025-05-15	60.000	60.020	58.600	59.780	58.304	679,894
2025-05-14	60.220	61.280	60.000	60.360	58.870	686,691
2025-05-13	60.680	61.440	60.080	60.180	58.694	1,028,067

← NewerPage 6 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.