SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	103.00	104.65	102.45	103.60	103.60	1,804,598
2026-10-15	101.60	103.40	100.75	102.00	102.00	1,790,254
2026-10-14	102.90	104.50	102.40	102.70	102.70	2,123,407
2026-10-13	101.90	102.60	101.25	102.20	102.20	1,223,363
2026-10-12	103.65	104.15	101.95	101.95	101.95	1,650,407
2026-10-09	100.95	104.50	100.50	103.65	103.65	1,947,361
2026-10-08	99.560	100.45	98.160	99.500	99.500	2,359,089
2026-10-07	102.65	102.80	99.800	99.880	99.880	1,947,335
2026-10-06	103.80	104.75	103.00	103.45	103.45	1,894,951
2026-10-05	100.50	103.00	99.700	102.75	102.75	1,650,369
2026-10-02	98.680	101.35	97.920	100.70	100.70	2,286,806
2026-10-01	102.55	102.95	97.920	98.200	98.200	2,324,251
2026-09-30	103.10	103.45	102.10	102.55	102.55	1,238,406
2026-09-29	105.20	106.05	102.40	102.40	102.40	1,644,509
2026-09-28	104.30	106.15	101.85	104.30	104.30	2,016,595
2026-09-25	106.30	107.20	104.20	104.35	104.35	1,152,663
2026-09-24	105.10	106.55	104.50	104.95	104.95	1,155,511
2026-09-23	106.20	106.35	103.40	105.20	105.20	1,737,130
2026-09-22	106.45	107.90	104.90	106.15	106.15	1,732,200
2026-09-21	107.70	108.85	105.65	105.75	105.75	1,813,078
2026-09-18	109.30	109.30	107.00	107.45	107.45	2,934,715
2026-09-17	106.00	109.70	105.95	109.40	109.40	3,541,363
2026-09-16	105.10	106.00	104.20	105.80	105.80	2,169,519
2026-09-15	101.35	105.45	101.25	104.60	104.60	2,809,343
2026-09-14	102.00	103.40	100.15	101.35	101.35	2,058,453
2026-09-11	102.15	104.55	101.60	103.65	103.65	1,777,603
2026-09-10	103.70	104.50	100.90	102.15	102.15	2,256,946
2026-09-09	104.65	105.90	103.25	103.95	103.95	1,840,272
2026-09-08	106.50	106.75	104.10	104.85	104.85	1,593,212
2026-09-07	106.15	107.20	105.35	106.75	106.75	1,639,072
2026-09-04	103.40	107.60	103.10	106.10	106.10	3,054,125
2026-09-03	101.55	103.95	101.45	103.45	103.45	1,550,609
2026-09-02	100.80	101.95	98.400	101.50	101.50	2,638,103
2026-09-01	104.30	106.15	100.85	101.80	101.80	3,337,040
2026-08-31	104.00	105.30	103.25	103.95	103.95	1,672,725
2026-08-28	105.50	105.75	103.95	104.30	104.30	1,075,213
2026-08-27	105.55	106.55	104.40	105.30	105.30	2,040,064
2026-08-26	102.00	105.55	102.00	105.00	105.00	2,804,325
2026-08-25	100.10	102.30	99.180	101.40	101.40	2,247,855
2026-08-24	101.15	102.40	99.860	100.00	100.00	4,235,688
2026-08-21	95.700	97.960	95.420	97.460	97.460	3,393,404
2026-08-20	103.00	103.55	93.720	95.120	95.120	7,053,029
2026-08-19	105.70	106.60	103.70	104.75	104.75	2,176,818
2026-08-18	107.90	109.55	105.45	105.50	105.50	2,778,895
2026-08-17	108.00	109.25	107.10	108.40	108.40	1,468,999
2026-08-14	107.60	108.70	105.65	107.85	107.85	2,073,099
2026-08-13	104.25	107.85	103.75	107.70	107.70	3,291,139
2026-08-12	103.10	104.80	102.85	104.50	104.50	2,629,778
2026-08-11	102.70	104.00	101.80	103.10	103.10	2,084,455
2026-08-10	102.05	102.70	100.90	102.70	102.70	1,973,464
2026-08-07	104.30	104.30	101.25	102.05	102.05	2,417,841
2026-08-06	104.70	105.40	103.95	104.30	104.30	1,925,552
2026-08-05	105.70	106.50	103.50	104.60	104.60	2,707,917
2026-08-04	102.25	105.05	102.00	105.05	105.05	3,816,518
2026-08-03	100.45	102.15	98.760	102.00	102.00	3,050,434
2026-07-31	100.90	100.95	98.900	100.05	100.05	2,674,722
2026-07-30	99.000	101.00	98.160	99.700	99.700	3,445,540
2026-07-29	101.85	102.40	98.940	99.260	99.260	2,103,541
2026-07-28	99.000	102.90	98.520	101.80	101.80	3,461,452
2026-07-27	100.65	101.55	98.600	99.000	99.000	2,542,850

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	7.2345 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.