SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	60.680	61.440	60.080	60.180	58.694	1,028,067
2025-05-12	60.640	62.260	60.240	60.780	59.279	997,664
2025-05-09	60.460	60.720	58.500	59.160	57.699	1,005,916
2025-05-08	61.540	61.600	59.720	60.500	59.006	1,018,427
2025-05-07	61.900	62.360	60.980	61.500	59.982	750,920
2025-05-06	62.320	62.560	60.860	61.900	60.372	775,047
2025-05-05	63.900	63.900	62.340	62.500	60.957	510,353
2025-05-02	61.820	63.800	61.540	63.280	61.718	1,355,034
2025-04-30	61.060	61.160	59.000	61.000	59.494	1,581,949
2025-04-29	61.500	64.120	61.140	63.180	59.084	1,704,123
2025-04-28	60.400	61.760	60.200	60.760	56.821	1,063,661
2025-04-25	60.460	61.200	59.600	60.100	56.204	552,601
2025-04-24	59.520	60.260	58.560	59.880	55.998	823,011
2025-04-23	58.840	60.460	58.520	59.400	55.549	1,141,392
2025-04-22	58.020	59.020	57.740	58.600	54.801	814,319
2025-04-17	58.400	58.760	57.480	58.040	54.277	281,488
2025-04-16	58.180	58.420	56.840	58.340	54.558	807,890
2025-04-15	59.280	59.960	58.540	58.840	55.026	1,255,511
2025-04-14	58.000	59.580	57.180	58.980	55.157	1,112,031
2025-04-11	55.700	56.400	53.880	55.940	52.314	904,112
2025-04-10	61.500	61.560	55.160	55.180	51.603	2,575,125
2025-04-09	52.660	54.220	51.720	53.200	49.751	1,491,727
2025-04-08	54.520	56.180	53.380	54.940	51.378	1,552,915
2025-04-07	50.440	54.840	50.340	52.560	49.153	2,640,001
2025-04-04	57.500	58.240	53.820	55.400	51.809	2,026,858
2025-04-03	61.880	63.180	58.700	58.940	55.119	1,617,437
2025-04-02	63.400	64.240	63.080	63.940	59.795	659,958
2025-04-01	62.800	64.400	62.320	64.180	60.019	1,351,012
2025-03-31	63.240	63.360	61.720	62.000	57.981	1,195,642
2025-03-28	64.900	65.580	63.480	63.620	59.496	1,164,051
2025-03-27	66.420	66.580	64.620	65.700	61.441	1,021,997
2025-03-26	69.060	69.140	66.640	67.000	62.657	782,435
2025-03-25	69.580	69.920	68.280	68.780	64.321	869,857
2025-03-24	71.640	72.700	69.520	69.700	65.182	1,797,968
2025-03-21	70.500	71.960	69.600	70.820	66.229	1,648,307
2025-03-20	71.760	72.060	70.180	71.240	66.622	899,028
2025-03-19	72.740	73.100	71.580	72.020	67.351	1,082,285
2025-03-18	70.460	72.900	70.240	72.900	68.174	2,319,706
2025-03-17	70.240	71.020	69.440	69.600	65.088	1,322,785
2025-03-14	68.300	69.960	67.880	69.700	65.182	1,533,097
2025-03-13	64.780	67.400	64.600	67.320	62.956	1,799,162
2025-03-12	67.680	67.800	63.580	63.800	59.664	2,024,087
2025-03-11	66.300	68.200	65.160	67.280	62.918	1,826,125
2025-03-10	67.560	68.440	66.580	66.620	62.301	1,021,499
2025-03-07	69.100	69.260	67.240	67.240	62.881	1,332,856
2025-03-06	69.460	70.520	68.080	69.720	65.200	1,957,046
2025-03-05	66.420	68.300	66.120	68.100	63.685	1,999,727
2025-03-04	66.580	67.200	64.360	64.360	60.188	1,973,391
2025-03-03	65.000	69.300	64.300	67.340	62.975	2,503,016
2025-02-28	64.440	65.080	63.660	64.900	60.693	1,425,418
2025-02-27	65.120	65.460	64.720	64.800	60.599	963,636
2025-02-26	64.240	65.980	64.240	65.120	60.898	1,367,543
2025-02-25	63.080	64.340	62.860	63.920	59.776	1,252,136
2025-02-24	64.640	65.080	63.580	63.580	59.458	1,805,399
2025-02-21	63.600	65.300	63.600	64.420	60.244	1,125,471
2025-02-20	62.500	64.400	62.500	63.440	59.327	1,102,512
2025-02-19	63.760	64.560	62.180	62.440	58.392	1,513,211
2025-02-18	63.280	63.580	62.860	63.520	59.402	1,152,694
2025-02-17	62.400	63.580	61.960	63.280	59.178	848,841
2025-02-14	61.000	63.380	60.580	62.240	58.205	3,299,892

← NewerPage 7 of 21 · 1,258 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.