SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	78.840	82.420	78.700	82.260	70.960	3,495,594
2024-02-26	79.980	80.120	77.140	78.580	67.786	3,721,645
2024-02-23	81.480	81.720	80.180	80.180	69.166	3,058,354
2024-02-22	83.600	83.840	80.960	81.240	70.080	4,176,796
2024-02-21	82.760	83.540	82.400	82.660	71.305	2,636,812
2024-02-20	82.240	83.700	81.580	82.620	71.271	2,971,196
2024-02-19	84.640	85.100	83.720	83.840	72.323	3,447,556
2024-02-16	84.260	85.160	82.480	84.820	73.169	4,117,307
2024-02-15	83.580	84.700	83.560	83.780	72.271	3,574,505
2024-02-14	81.180	83.960	80.520	83.100	71.685	4,072,401
2024-02-13	82.480	82.600	80.700	81.280	70.115	3,246,165
2024-02-12	81.000	82.940	80.300	82.400	71.081	3,897,942
2024-02-09	80.240	81.180	80.060	80.920	69.804	3,383,107
2024-02-08	78.380	80.640	78.360	80.320	69.287	3,897,923
2024-02-07	78.240	79.240	77.920	78.380	67.613	3,440,125
2024-02-06	78.480	78.960	76.580	78.240	67.492	2,528,856
2024-02-05	78.500	78.580	77.580	78.060	67.337	2,126,106
2024-02-02	79.820	80.240	77.880	78.500	67.717	3,016,956
2024-02-01	79.700	79.820	77.000	79.820	68.855	5,218,385
2024-01-31	75.920	80.600	75.800	79.800	68.838	9,860,788
2024-01-30	75.320	76.060	74.340	75.980	65.543	3,209,623
2024-01-29	74.000	75.560	73.920	75.300	64.956	3,251,597
2024-01-26	73.640	74.000	72.720	73.860	63.714	3,145,821
2024-01-25	73.300	74.180	73.100	73.760	63.628	2,330,044
2024-01-24	74.180	74.700	72.920	73.300	63.231	2,303,798
2024-01-23	72.500	73.900	72.260	73.180	63.128	2,641,886
2024-01-22	71.660	72.440	71.380	72.080	62.179	2,782,307
2024-01-19	72.820	73.580	71.100	71.120	61.350	3,454,978
2024-01-18	73.680	74.040	71.980	72.240	62.317	3,214,050
2024-01-17	72.580	73.800	72.380	73.680	63.559	2,764,170
2024-01-16	74.800	75.100	73.460	73.860	63.714	3,792,534
2024-01-15	75.800	76.180	73.860	75.100	64.784	2,967,062
2024-01-12	75.620	76.200	74.860	75.740	65.336	3,365,804
2024-01-11	75.200	76.260	74.540	74.540	64.301	3,423,195
2024-01-10	74.200	74.780	73.940	74.240	64.042	2,261,332
2024-01-09	74.940	75.500	74.220	74.680	64.421	2,979,315
2024-01-08	75.320	75.380	73.740	74.700	64.439	3,067,298
2024-01-05	76.080	76.300	74.760	75.380	65.025	1,711,725
2024-01-04	76.260	76.700	75.840	76.160	65.698	3,327,103
2024-01-03	77.420	77.480	75.960	76.260	65.784	2,204,842
2024-01-02	77.840	78.780	76.820	77.920	67.216	2,754,034
2023-12-29	77.580	78.380	76.940	77.080	66.492	2,161,314
2023-12-28	77.800	78.280	77.160	77.540	66.889	2,049,254
2023-12-27	77.760	78.100	77.180	77.620	66.958	2,732,234
2023-12-22	78.800	78.800	77.200	77.620	66.958	2,122,154
2023-12-21	77.740	78.940	77.740	78.800	67.976	2,009,707
2023-12-20	78.840	78.900	77.300	78.180	67.441	3,434,990
2023-12-19	77.740	79.180	77.240	78.840	68.010	3,784,018
2023-12-18	75.900	78.260	75.620	77.740	67.061	4,970,904
2023-12-15	76.880	78.280	75.560	76.000	65.560	7,677,022
2023-12-14	78.000	78.380	72.320	75.880	65.457	7,944,912
2023-12-13	76.060	76.760	75.920	76.240	65.767	2,839,359
2023-12-12	76.700	78.120	75.760	76.280	65.802	3,099,883
2023-12-11	76.420	77.000	75.780	76.700	66.164	3,093,248
2023-12-08	77.220	77.540	75.680	76.580	66.060	3,976,114
2023-12-07	79.800	79.980	77.240	77.240	66.630	4,464,883
2023-12-06	81.000	81.180	79.940	80.660	69.580	2,824,021
2023-12-05	79.220	80.980	79.100	80.480	69.425	6,095,329
2023-12-04	79.640	80.380	79.060	79.500	68.579	3,680,136
2023-12-01	78.280	79.640	78.280	79.640	68.700	4,877,061

← NewerPage 12 of 21 · 1,260 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.