SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	52.000	52.520	50.600	50.940	47.638	1,021,147
2024-11-12	55.000	55.120	51.860	51.880	48.517	2,075,566
2024-11-11	55.700	56.000	55.120	55.120	51.547	970,872
2024-11-08	57.180	57.180	55.480	55.700	52.089	1,221,009
2024-11-07	55.980	57.960	55.460	57.180	53.473	1,653,405
2024-11-06	53.760	56.980	53.740	55.020	51.453	2,507,098
2024-11-05	52.780	53.640	52.500	53.180	49.733	1,267,974
2024-11-04	50.920	52.340	50.880	52.020	48.648	768,934
2024-11-01	51.200	51.380	50.260	50.860	47.563	372,532
2024-10-31	50.520	51.280	50.520	51.080	47.769	1,169,143
2024-10-30	51.740	52.300	50.820	50.820	47.526	952,861
2024-10-29	52.280	52.400	51.380	52.000	48.629	859,787
2024-10-28	50.900	52.160	50.900	51.900	48.536	983,161
2024-10-25	49.940	51.140	49.510	50.660	47.376	1,222,393
2024-10-24	49.400	50.960	49.200	49.850	46.618	1,043,778
2024-10-23	49.500	50.400	48.680	49.530	46.319	1,261,936
2024-10-22	49.200	49.800	48.710	49.360	46.160	605,867
2024-10-21	49.530	50.260	49.000	49.170	45.982	675,738
2024-10-18	49.220	50.340	49.160	49.400	46.198	809,267
2024-10-17	48.810	49.220	48.340	48.860	45.693	505,275
2024-10-16	48.480	49.510	48.440	48.680	45.524	680,429
2024-10-15	48.790	48.870	47.890	48.820	45.655	881,776
2024-10-14	49.600	49.800	48.500	48.980	45.805	785,850
2024-10-11	49.900	50.000	49.080	49.800	46.572	595,112
2024-10-10	50.780	50.800	49.530	49.970	46.731	689,080
2024-10-09	50.400	50.920	49.630	50.780	47.488	725,052
2024-10-08	51.000	51.280	50.100	50.800	47.507	1,246,893
2024-10-07	52.320	52.480	50.900	51.820	48.461	854,639
2024-10-04	52.160	52.920	51.820	52.320	48.928	556,530
2024-10-03	52.000	52.460	50.600	52.000	48.629	1,090,088
2024-10-02	52.880	53.020	52.160	52.340	48.947	739,398
2024-10-01	53.180	53.480	52.280	52.720	49.302	1,001,063
2024-09-30	54.000	54.520	52.560	53.180	49.733	959,258
2024-09-27	53.700	54.200	53.260	53.740	50.256	1,180,736
2024-09-26	51.200	53.660	50.980	53.180	49.733	2,143,412
2024-09-25	50.440	51.080	50.080	50.760	47.469	763,292
2024-09-24	50.540	51.500	50.020	50.380	47.114	1,323,517
2024-09-23	48.770	49.520	48.190	49.340	46.141	877,348
2024-09-20	50.000	50.000	48.450	48.450	45.309	1,648,173
2024-09-19	48.490	49.910	48.420	49.660	46.441	1,647,779
2024-09-18	47.470	47.860	47.050	47.710	44.617	490,573
2024-09-17	46.820	47.690	46.780	47.300	44.234	954,284
2024-09-16	47.180	47.190	46.620	46.780	43.747	511,814
2024-09-13	46.650	47.360	46.520	47.180	44.121	824,245
2024-09-12	46.450	47.320	46.140	46.510	43.495	814,428
2024-09-11	46.630	47.230	45.750	45.750	42.784	856,292
2024-09-10	46.090	46.480	45.830	46.300	43.299	1,043,329
2024-09-09	46.220	46.820	46.180	46.270	43.270	1,059,540
2024-09-06	46.170	46.220	45.390	45.850	42.878	1,117,184
2024-09-05	46.000	46.850	45.780	46.310	43.308	785,922
2024-09-04	46.500	46.780	45.670	46.300	43.299	1,256,673
2024-09-03	49.740	49.740	46.550	46.610	43.588	2,435,414
2024-09-02	49.830	50.060	49.240	49.870	46.637	477,300
2024-08-30	49.980	50.600	49.650	49.830	46.600	562,513
2024-08-29	49.060	50.060	48.960	49.840	46.609	729,075
2024-08-28	50.500	50.760	48.880	49.230	46.039	954,420
2024-08-27	50.220	51.320	49.420	50.480	47.208	1,467,496
2024-08-26	51.360	51.620	51.080	51.220	47.900	363,346
2024-08-23	50.480	51.580	50.480	51.360	48.031	788,921
2024-08-22	50.940	51.300	50.460	50.480	47.208	652,545

← NewerPage 9 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.