SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	61.180	61.780	60.940	61.700	57.693	1,262,401
2024-05-24	61.380	61.560	60.780	61.180	57.206	1,894,282
2024-05-23	62.060	62.620	61.600	61.600	57.599	1,849,975
2024-05-22	62.900	63.380	61.800	62.020	57.992	2,213,935
2024-05-21	62.820	63.320	62.580	62.920	58.833	2,844,734
2024-05-20	63.320	63.460	62.260	62.820	58.740	2,635,626
2024-05-17	63.820	64.180	63.080	63.260	59.151	1,878,367
2024-05-16	63.640	64.120	63.180	63.820	59.675	2,772,163
2024-05-15	64.120	64.600	62.800	63.640	59.507	4,419,586
2024-05-14	63.580	64.600	63.060	63.920	59.768	3,098,840
2024-05-13	63.340	63.760	62.880	63.480	59.357	2,480,650
2024-05-10	62.660	64.360	62.620	63.340	59.226	4,994,867
2024-05-08	62.080	62.500	61.380	62.500	58.441	2,447,134
2024-05-07	62.760	63.000	61.340	62.080	58.048	4,217,844
2024-05-06	63.260	63.760	62.560	62.760	58.684	2,495,146
2024-05-03	63.240	64.120	62.680	62.840	58.759	4,487,311
2024-05-02	62.300	63.100	62.140	63.100	59.002	4,825,370
2024-04-30	63.400	64.000	61.360	62.300	58.254	3,504,889
2024-04-29	61.900	63.400	61.440	63.400	59.282	4,094,993
2024-04-26	62.000	62.420	60.580	61.700	57.693	4,303,004
2024-04-25	58.860	61.180	58.820	61.180	57.206	8,504,185
2024-04-24	67.700	68.400	64.280	64.560	55.692	12,562,350
2024-04-23	63.120	63.720	62.120	63.700	54.950	4,608,254
2024-04-22	63.640	64.080	63.100	63.100	54.432	3,771,898
2024-04-19	62.940	64.080	62.380	63.500	54.777	5,004,480
2024-04-18	64.320	64.520	63.400	64.180	55.364	3,959,367
2024-04-17	64.740	66.640	63.940	64.120	55.312	5,669,874
2024-04-16	66.220	66.640	63.920	64.740	55.847	6,357,843
2024-04-15	67.580	68.360	66.500	67.680	58.383	3,318,918
2024-04-12	67.940	68.900	67.460	67.480	58.211	3,919,842
2024-04-11	70.000	70.240	66.860	67.360	58.107	5,452,581
2024-04-10	70.340	71.960	69.900	69.900	60.298	6,220,646
2024-04-09	69.900	70.740	69.760	69.900	60.298	4,243,563
2024-04-08	71.260	71.760	68.920	69.900	60.298	8,877,428
2024-04-05	71.900	72.780	71.460	71.600	61.765	3,291,019
2024-04-04	71.740	73.020	71.360	72.000	62.110	4,657,071
2024-04-03	73.860	73.860	71.160	71.660	61.816	9,361,642
2024-04-02	76.500	77.120	73.860	73.860	63.714	10,903,740
2024-03-28	80.620	80.880	77.860	78.900	68.062	3,338,010
2024-03-27	81.240	81.440	80.580	80.760	69.666	2,109,273
2024-03-26	81.260	81.380	80.320	81.240	70.080	3,661,432
2024-03-25	81.860	83.120	81.160	81.480	70.287	4,215,402
2024-03-22	80.240	81.680	80.040	81.220	70.063	2,761,498
2024-03-21	77.780	80.760	77.700	80.700	69.615	4,049,166
2024-03-20	76.800	77.840	75.440	76.820	66.267	4,822,358
2024-03-19	77.700	77.700	75.200	77.100	66.509	2,813,541
2024-03-18	77.720	79.300	77.300	77.760	67.078	3,945,256
2024-03-15	77.100	78.060	75.900	77.600	66.940	4,715,311
2024-03-14	77.340	78.280	76.620	77.040	66.457	2,951,986
2024-03-13	76.620	77.460	75.980	77.340	66.716	4,350,321
2024-03-12	74.960	76.660	74.700	76.620	66.095	4,200,910
2024-03-11	73.600	74.660	72.820	74.660	64.404	3,709,126
2024-03-08	73.800	74.380	73.040	73.700	63.576	3,857,944
2024-03-07	72.640	74.460	71.760	73.760	63.628	6,043,251
2024-03-06	76.140	77.180	73.200	73.520	63.421	5,156,415
2024-03-05	78.500	78.600	75.680	76.140	65.681	4,446,353
2024-03-04	79.620	80.100	78.600	78.600	67.803	3,388,368
2024-03-01	81.540	81.700	79.600	79.620	68.683	3,352,025
2024-02-29	82.040	82.300	79.920	81.080	69.942	5,487,924
2024-02-28	82.140	83.140	81.720	81.980	70.719	3,975,792

← NewerPage 11 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.