SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	102.55	104.00	101.90	103.10	103.10	285,025
2026-10-15	101.30	102.80	100.25	101.55	101.55	378,924
2026-10-14	101.75	103.90	101.75	102.00	102.00	429,687
2026-10-13	101.30	101.95	100.70	101.45	101.45	200,368
2026-10-12	103.05	103.65	101.40	101.40	101.40	312,972
2026-10-09	100.00	103.90	100.00	103.05	103.05	972,175
2026-10-08	99.700	100.10	97.820	98.880	98.880	477,671
2026-10-07	101.95	102.20	99.440	99.700	99.700	624,426
2026-10-06	103.60	104.35	102.45	102.85	102.85	590,100
2026-10-05	100.10	102.60	99.460	102.60	102.60	518,729
2026-10-02	98.240	101.00	97.760	100.45	100.45	448,129
2026-10-01	102.35	102.60	97.700	97.860	97.860	1,042,086
2026-09-30	102.60	103.10	101.80	102.45	102.45	358,421
2026-09-29	104.90	105.85	102.05	102.30	102.30	651,814
2026-09-28	104.15	106.00	101.60	104.05	104.05	780,676
2026-09-25	106.05	106.85	104.00	104.15	104.15	295,754
2026-09-24	104.00	106.20	104.00	104.70	104.70	292,809
2026-09-23	105.90	106.00	103.15	104.65	104.65	393,078
2026-09-22	106.00	107.40	104.55	105.90	105.90	400,993
2026-09-21	107.40	108.05	105.40	105.55	105.55	486,783
2026-09-18	108.60	108.75	106.70	107.20	107.20	933,385
2026-09-17	105.65	109.15	105.65	108.80	108.80	802,626
2026-09-16	105.00	105.75	104.00	105.65	105.65	372,641
2026-09-15	101.10	105.10	101.05	104.35	104.35	686,285
2026-09-14	102.00	103.05	100.00	101.00	101.00	416,967
2026-09-11	101.65	104.25	101.50	103.35	103.35	333,972
2026-09-10	102.80	104.10	100.65	101.65	101.65	517,533
2026-09-09	104.00	105.50	102.85	103.45	103.45	379,496
2026-09-08	106.00	106.25	103.75	104.10	104.10	394,382
2026-09-07	106.05	106.65	104.95	106.15	106.15	241,721
2026-09-04	102.95	106.85	102.60	105.65	105.65	674,763
2026-09-03	100.80	103.35	100.80	102.80	102.80	356,296
2026-09-02	100.50	101.50	97.940	100.85	100.85	546,393
2026-09-01	104.15	105.50	100.45	101.25	101.25	549,450
2026-08-31	103.00	104.70	102.55	103.25	103.25	507,588
2026-08-28	104.60	105.10	103.20	103.45	103.45	264,712
2026-08-27	104.55	105.85	103.60	104.30	104.30	412,813
2026-08-26	100.95	104.80	100.95	104.35	104.35	723,022
2026-08-25	99.460	101.55	98.620	100.70	100.70	1,484,199
2026-08-24	100.20	101.75	99.360	99.500	99.500	1,310,295
2026-08-21	95.000	97.340	94.900	96.900	96.900	1,022,140
2026-08-20	102.40	102.40	93.220	94.500	94.500	2,556,183
2026-08-19	104.80	105.45	102.75	103.85	103.85	376,329
2026-08-18	107.15	108.80	104.50	104.70	104.70	467,507
2026-08-17	106.90	108.40	106.20	107.70	107.70	332,395
2026-08-14	106.75	108.00	105.10	106.90	106.90	909,061
2026-08-13	103.70	107.40	103.50	107.00	107.00	930,709
2026-08-12	102.85	104.50	102.70	104.00	104.00	502,760
2026-08-11	102.85	104.05	101.60	102.75	102.75	402,419
2026-08-10	101.80	102.40	100.90	102.30	102.30	579,573
2026-08-07	103.80	104.05	101.20	101.80	101.80	419,175
2026-08-06	104.35	105.25	103.80	104.35	104.35	379,824
2026-08-05	106.00	106.50	103.55	104.35	104.35	463,714
2026-08-04	102.00	104.90	102.00	104.90	104.90	554,370
2026-08-03	100.20	102.20	98.920	102.05	102.05	470,293
2026-07-31	99.760	101.10	99.020	100.10	100.10	418,862
2026-07-30	99.080	101.10	98.360	99.760	99.760	426,404
2026-07-29	102.25	102.75	99.200	99.380	99.380	556,577
2026-07-28	99.040	103.10	98.620	102.15	102.15	834,998
2026-07-27	101.00	101.85	98.760	98.980	98.980	602,706

Page 1 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.