SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	78.420	79.440	77.520	77.580	66.923	5,754,870
2023-11-29	77.280	78.620	77.160	78.100	67.372	3,386,803
2023-11-28	76.860	78.360	76.800	77.640	66.975	4,430,198
2023-11-27	75.000	76.960	74.940	76.860	66.302	3,304,099
2023-11-24	74.660	75.220	74.160	75.060	64.749	2,536,160
2023-11-23	74.400	76.420	74.400	74.840	64.559	3,645,587
2023-11-22	73.800	75.620	73.800	74.300	64.094	3,727,121
2023-11-21	73.380	75.120	73.380	73.700	63.576	3,863,282
2023-11-20	72.480	73.480	72.160	73.320	63.248	2,263,915
2023-11-17	71.340	72.560	71.280	72.480	62.524	2,645,971
2023-11-16	71.540	72.300	71.160	71.220	61.437	2,765,807
2023-11-15	71.400	72.340	70.900	71.920	62.041	3,949,055
2023-11-14	68.820	71.440	68.760	71.360	61.558	4,163,707
2023-11-13	69.460	70.000	67.460	68.820	59.366	5,336,966
2023-11-10	69.880	70.440	68.720	69.460	59.919	2,779,127
2023-11-09	68.600	70.320	68.540	69.880	60.281	3,341,538
2023-11-08	68.500	69.660	67.740	68.740	59.297	4,319,684
2023-11-07	69.000	69.600	68.240	68.500	59.090	3,093,262
2023-11-06	70.100	70.600	68.140	69.160	59.660	4,599,224
2023-11-03	68.420	69.560	68.140	69.180	59.677	2,473,274
2023-11-02	65.500	68.480	65.500	68.220	58.849	4,526,707
2023-11-01	65.000	66.420	64.600	65.060	56.123	4,855,776
2023-10-31	63.460	64.920	62.820	64.720	55.830	4,572,551
2023-10-30	63.240	64.100	62.520	63.520	54.794	4,546,415
2023-10-27	61.480	63.040	61.220	63.040	54.380	5,229,495
2023-10-26	58.380	61.700	58.320	60.840	52.483	7,495,816
2023-10-25	57.300	59.140	56.860	57.920	49.964	6,073,199
2023-10-24	53.340	55.460	52.960	54.940	47.393	3,307,432
2023-10-23	54.200	54.260	52.560	53.060	45.771	4,454,944
2023-10-20	56.000	56.160	54.460	54.460	46.979	3,759,320
2023-10-19	56.980	57.520	56.140	56.560	48.791	3,330,367
2023-10-18	60.240	60.240	56.340	57.280	49.412	5,052,139
2023-10-17	61.000	61.000	58.080	60.580	52.258	4,004,789
2023-10-16	60.120	62.160	60.100	61.400	52.966	4,329,431
2023-10-13	60.000	60.340	59.520	59.720	51.516	1,735,443
2023-10-12	61.200	62.120	59.920	60.060	51.810	2,492,952
2023-10-11	60.560	61.620	60.480	60.960	52.586	2,873,233
2023-10-10	60.000	61.440	59.100	60.620	52.293	3,407,088
2023-10-09	58.800	59.440	58.260	58.960	50.861	1,773,830
2023-10-06	58.280	58.920	57.880	58.900	50.809	1,970,311
2023-10-05	58.640	58.640	57.900	58.340	50.326	1,787,802
2023-10-04	58.000	58.960	57.600	58.640	50.585	2,679,532
2023-10-03	59.540	59.940	58.240	58.380	50.361	3,043,066
2023-10-02	60.260	61.300	59.480	59.760	51.551	3,364,221
2023-09-29	58.720	60.240	58.420	60.100	51.844	2,965,944
2023-09-28	58.100	58.780	57.360	58.780	50.706	1,709,890
2023-09-27	57.560	58.380	57.280	58.100	50.119	1,579,127
2023-09-26	57.740	58.320	56.900	57.560	49.653	2,794,771
2023-09-25	58.340	58.580	56.600	57.740	49.808	3,262,779
2023-09-22	57.620	59.400	57.420	58.860	50.775	2,260,793
2023-09-21	58.080	58.740	57.260	57.640	49.722	2,559,411
2023-09-20	57.500	58.580	56.880	58.420	50.395	4,242,920
2023-09-19	57.640	57.940	57.100	57.500	49.601	2,327,046
2023-09-18	58.660	59.080	57.580	57.720	49.791	2,325,672
2023-09-15	59.280	59.500	58.380	58.720	50.654	3,185,393
2023-09-14	58.180	59.740	57.440	58.920	50.826	3,525,074
2023-09-13	59.380	59.640	57.940	57.960	49.998	3,917,501
2023-09-12	60.000	60.680	59.140	59.500	51.327	3,123,500
2023-09-11	59.520	60.840	58.960	59.960	51.724	3,326,684
2023-09-08	58.620	59.380	57.880	59.380	51.223	3,132,085

← NewerPage 13 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.