SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	49.790	50.280	49.700	49.930	46.687	1,630,038
2024-08-20	50.500	50.500	49.420	49.570	46.350	1,940,244
2024-08-19	50.280	50.680	50.140	50.400	47.127	1,483,115
2024-08-16	50.060	50.320	49.580	50.280	47.014	2,065,248
2024-08-15	49.190	50.240	49.160	49.870	46.631	2,944,745
2024-08-14	50.000	50.180	48.970	49.090	45.902	2,638,556
2024-08-13	50.520	50.600	49.720	49.840	46.603	1,585,480
2024-08-12	51.260	51.500	50.520	50.520	47.239	1,488,877
2024-08-09	51.060	51.560	50.780	51.040	47.725	1,248,850
2024-08-08	50.900	51.160	50.060	50.880	47.575	1,564,818
2024-08-07	50.100	51.500	50.100	51.040	47.725	2,144,932
2024-08-06	50.600	51.480	49.910	50.020	46.771	2,775,236
2024-08-05	49.550	50.220	48.210	50.100	46.846	4,711,460
2024-08-02	51.840	52.380	51.040	51.280	47.949	3,000,655
2024-08-01	54.200	54.740	51.840	51.840	48.473	3,365,195
2024-07-31	54.360	54.840	54.180	54.200	50.680	3,249,561
2024-07-30	54.780	55.200	53.540	54.040	50.530	2,580,056
2024-07-29	54.300	55.140	54.280	54.780	51.222	1,695,039
2024-07-26	55.200	55.360	54.120	54.120	50.605	2,554,657
2024-07-25	54.560	55.780	54.160	55.180	51.596	2,641,186
2024-07-24	53.460	56.600	53.000	55.200	51.615	7,569,669
2024-07-23	57.100	57.560	56.700	57.020	53.317	2,328,080
2024-07-22	56.520	57.600	56.520	57.040	53.335	2,133,354
2024-07-19	58.620	58.680	56.520	56.520	52.849	2,940,758
2024-07-18	58.280	59.000	57.840	58.800	54.981	1,808,613
2024-07-17	58.260	59.000	57.840	58.260	54.476	1,854,033
2024-07-16	60.140	60.240	57.780	58.300	54.513	3,844,915
2024-07-15	59.460	60.560	59.260	60.320	56.402	2,041,365
2024-07-12	58.000	59.940	57.680	59.680	55.804	3,266,508
2024-07-11	57.140	57.800	56.420	57.800	54.046	3,072,783
2024-07-10	57.260	57.260	56.320	56.920	53.223	1,616,245
2024-07-09	57.760	58.060	56.740	57.260	53.541	2,167,443
2024-07-08	57.740	58.280	57.400	57.760	54.009	1,454,136
2024-07-05	59.000	59.300	57.900	58.020	54.252	1,981,321
2024-07-04	58.560	59.180	58.120	58.920	55.093	1,795,121
2024-07-03	57.680	59.280	57.580	58.560	54.757	2,719,912
2024-07-02	57.120	57.800	56.700	57.160	53.447	2,688,012
2024-07-01	58.000	58.780	56.820	57.180	53.466	2,713,445
2024-06-28	55.320	57.640	55.000	57.560	53.822	6,647,235
2024-06-27	55.800	55.800	54.700	54.880	51.316	4,087,189
2024-06-26	56.500	56.700	55.440	55.800	52.176	2,556,116
2024-06-25	57.560	57.920	55.800	56.260	52.606	2,793,181
2024-06-24	57.560	58.740	57.000	57.560	53.822	2,652,585
2024-06-20	57.380	58.500	57.200	57.860	54.102	7,462,479
2024-06-19	57.460	57.800	57.020	57.380	53.653	3,215,902
2024-06-18	57.300	57.460	56.460	57.360	53.635	2,582,871
2024-06-17	56.420	57.160	56.060	57.140	53.429	3,167,683
2024-06-14	57.920	58.640	55.780	56.420	52.756	4,598,706
2024-06-13	57.000	58.660	56.720	57.840	54.083	5,617,302
2024-06-12	57.660	58.040	57.000	57.420	53.691	3,066,453
2024-06-11	58.040	58.120	56.220	57.660	53.915	5,470,067
2024-06-10	58.000	59.080	57.700	58.160	54.383	2,487,536
2024-06-07	59.000	59.220	57.800	58.360	54.570	3,068,685
2024-06-05	59.100	59.540	58.120	58.580	54.775	3,221,614
2024-06-04	60.260	60.480	58.640	59.100	55.261	2,951,349
2024-06-03	61.320	62.260	60.360	60.360	56.440	2,890,295
2024-05-31	61.040	61.540	60.500	60.800	56.851	3,307,367
2024-05-30	60.020	61.160	59.680	61.160	57.188	2,386,858
2024-05-29	60.340	60.620	59.660	60.300	56.384	2,698,354
2024-05-28	61.700	61.840	60.220	60.340	56.421	2,171,865

← NewerPage 10 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.