SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	58.740	60.860	58.660	60.580	56.653	2,008,990
2025-02-12	58.380	58.540	57.740	57.740	53.997	1,365,899
2025-02-11	58.460	59.000	57.900	58.380	54.595	997,695
2025-02-10	57.060	59.000	56.960	58.460	54.670	1,231,144
2025-02-07	58.200	58.200	56.860	56.860	53.174	1,181,113
2025-02-06	56.200	58.460	56.180	58.080	54.315	2,331,238
2025-02-05	54.960	56.000	54.660	55.800	52.183	798,387
2025-02-04	55.060	55.300	53.640	54.900	51.341	1,047,745
2025-02-03	52.200	55.580	51.820	55.020	51.453	2,931,693
2025-01-31	53.920	54.040	53.080	53.540	50.069	1,263,984
2025-01-30	51.540	53.960	51.520	53.700	50.219	2,476,780
2025-01-29	51.200	51.660	48.430	51.040	47.731	2,858,281
2025-01-28	48.020	49.780	48.020	49.490	46.282	1,754,287
2025-01-27	47.470	48.400	47.350	48.080	44.963	664,502
2025-01-24	47.500	48.810	47.380	47.730	44.636	879,122
2025-01-23	45.320	47.160	45.240	46.950	43.906	1,558,525
2025-01-22	46.440	46.450	44.980	45.450	42.504	1,310,574
2025-01-21	46.140	46.660	45.440	46.500	43.486	1,137,849
2025-01-20	45.260	46.190	45.050	45.890	42.915	1,241,811
2025-01-17	45.000	45.620	44.810	45.120	42.195	794,479
2025-01-16	44.810	45.170	44.550	44.780	41.877	477,006
2025-01-15	43.500	44.900	43.320	44.480	41.597	1,219,411
2025-01-14	44.500	44.800	43.280	43.480	40.661	1,056,151
2025-01-13	43.390	44.210	43.210	43.980	41.129	1,043,540
2025-01-10	43.720	44.110	43.240	43.490	40.671	1,155,277
2025-01-09	44.070	44.510	43.520	43.760	40.923	822,353
2025-01-08	45.120	45.280	43.730	44.120	41.260	973,791
2025-01-07	45.100	46.060	44.850	45.250	42.317	804,245
2025-01-03	45.300	45.300	44.440	44.780	41.877	715,115
2025-01-02	45.330	46.750	44.960	45.350	42.410	864,331
2024-12-30	44.950	45.080	44.660	44.970	42.055	622,733
2024-12-27	44.300	45.280	44.300	44.950	42.036	752,823
2024-12-23	44.300	44.320	43.730	44.320	41.447	570,924
2024-12-20	44.900	44.900	43.610	44.270	41.400	1,503,763
2024-12-19	45.410	45.720	44.630	45.160	42.232	1,464,392
2024-12-18	46.120	46.480	45.670	45.930	42.953	751,672
2024-12-17	46.930	47.110	45.850	46.120	43.130	1,529,919
2024-12-16	47.860	48.170	46.820	47.340	44.271	900,211
2024-12-13	49.880	49.880	47.840	48.090	44.972	1,794,895
2024-12-12	51.740	51.980	49.820	49.940	46.703	1,426,840
2024-12-11	51.720	52.180	51.180	51.560	48.218	842,720
2024-12-10	52.540	52.540	51.720	51.820	48.461	436,295
2024-12-09	50.960	53.280	50.760	52.640	49.228	1,737,483
2024-12-06	50.140	51.320	50.100	50.420	47.151	674,724
2024-12-05	50.420	51.640	50.040	50.060	46.815	918,301
2024-12-04	49.890	50.960	49.850	50.460	47.189	825,276
2024-12-03	50.660	50.800	49.370	49.850	46.618	1,305,033
2024-12-02	50.000	50.880	49.020	50.660	47.376	700,813
2024-11-29	50.700	50.780	49.770	50.200	46.946	3,006,040
2024-11-28	50.520	50.880	50.180	50.720	47.432	586,550
2024-11-27	50.240	50.700	50.100	50.440	47.170	407,416
2024-11-26	50.960	51.520	50.120	50.480	47.208	1,051,883
2024-11-25	51.100	51.680	50.720	51.420	48.087	670,332
2024-11-22	50.220	51.300	49.180	50.960	47.656	676,887
2024-11-21	50.320	51.500	49.690	50.140	46.890	601,100
2024-11-20	51.160	51.260	50.200	50.360	47.095	457,362
2024-11-19	51.780	52.020	49.560	51.020	47.713	1,461,349
2024-11-18	52.240	52.900	51.660	51.660	48.311	477,709
2024-11-15	51.520	52.740	51.400	52.240	48.853	441,651
2024-11-14	50.960	52.360	50.540	51.900	48.536	754,223

← NewerPage 8 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.