SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	60.860	61.740	58.360	58.620	50.568	3,515,840
2023-09-06	60.500	61.240	60.320	61.140	52.741	1,552,525
2023-09-05	60.840	61.320	60.140	60.620	52.293	1,859,855
2023-09-04	62.500	62.640	60.860	61.020	52.638	2,023,385
2023-09-01	60.820	62.440	60.480	61.900	53.397	2,515,508
2023-08-31	60.700	61.660	60.500	60.680	52.345	2,762,739
2023-08-30	59.880	61.260	59.660	60.700	52.362	2,868,813
2023-08-29	58.700	59.720	58.260	59.720	51.516	2,352,300
2023-08-28	59.000	59.100	57.740	58.400	50.378	2,622,116
2023-08-25	58.620	59.240	58.460	58.620	50.568	2,089,098
2023-08-24	60.140	60.480	58.480	58.760	50.688	2,976,464
2023-08-23	60.760	61.080	59.980	60.140	51.879	2,017,832
2023-08-22	60.160	60.820	59.700	60.360	52.069	2,669,218
2023-08-21	60.260	60.580	59.360	59.800	51.585	2,400,779
2023-08-18	60.380	60.880	59.820	60.280	52.000	2,669,489
2023-08-17	59.960	61.360	59.720	60.940	52.569	2,852,119
2023-08-16	60.440	62.300	59.920	60.300	52.017	4,955,378
2023-08-15	61.540	61.980	60.300	60.900	52.534	3,094,757
2023-08-14	61.240	62.120	60.840	61.640	53.173	3,163,099
2023-08-11	61.000	61.680	60.880	61.120	52.724	2,147,349
2023-08-10	62.000	62.440	61.260	61.260	52.845	2,814,934
2023-08-09	62.000	62.360	61.600	61.800	53.311	1,874,628
2023-08-08	62.100	62.180	61.080	61.760	53.276	3,226,881
2023-08-07	62.120	63.080	61.520	62.820	54.191	3,519,390
2023-08-04	62.280	63.000	61.660	62.580	53.984	2,609,483
2023-08-03	62.000	62.340	61.280	61.900	53.397	3,692,035
2023-08-02	62.700	63.420	62.200	62.340	53.777	2,553,958
2023-08-01	64.260	64.460	62.960	63.260	54.570	2,088,246
2023-07-31	62.700	64.680	62.040	64.340	55.502	3,757,389
2023-07-28	62.160	62.900	61.740	62.540	53.949	2,587,997
2023-07-27	63.060	63.180	61.860	62.180	53.639	4,307,382
2023-07-26	63.700	63.780	62.500	63.040	54.380	3,734,139
2023-07-25	63.000	65.080	62.720	63.700	54.950	6,218,098
2023-07-24	61.620	63.060	60.160	62.280	53.725	8,057,115
2023-07-21	65.000	65.000	61.120	62.640	54.035	17,460,211
2023-07-20	72.480	72.900	71.280	72.840	62.834	4,189,971
2023-07-19	75.000	75.040	71.600	72.560	62.593	4,291,018
2023-07-18	74.740	75.000	73.420	75.000	64.697	3,879,492
2023-07-17	74.220	74.860	73.480	74.660	64.404	2,811,777
2023-07-14	76.060	76.160	74.420	74.860	64.577	3,028,469
2023-07-13	75.660	76.700	75.080	76.100	65.646	3,187,631
2023-07-12	73.020	75.920	72.660	75.580	65.198	5,150,782
2023-07-11	72.700	73.240	71.920	72.880	62.869	2,060,470
2023-07-10	72.360	72.760	71.020	72.360	62.420	2,773,347
2023-07-07	72.180	73.480	72.000	72.840	62.834	3,281,067
2023-07-06	72.160	73.040	71.600	71.960	62.075	3,762,741
2023-07-05	74.180	74.300	72.420	72.780	62.782	4,999,102
2023-07-04	75.320	75.320	73.940	74.880	64.594	2,967,870
2023-07-03	75.000	75.640	74.340	75.300	64.956	2,261,110
2023-06-30	74.500	75.320	74.080	74.700	64.439	2,502,435
2023-06-29	74.000	74.360	72.960	73.920	63.766	4,352,017
2023-06-28	74.700	75.680	73.960	74.540	64.301	3,147,315
2023-06-27	77.100	77.820	73.340	74.700	64.439	6,132,124
2023-06-26	75.880	76.980	74.660	76.600	66.078	4,307,968
2023-06-22	75.900	75.940	74.060	75.900	65.474	4,093,392
2023-06-21	76.720	77.040	75.900	76.280	65.802	4,308,672
2023-06-20	76.300	76.960	75.820	76.780	66.233	3,275,799
2023-06-19	77.600	77.700	76.340	76.500	65.991	3,183,305
2023-06-16	78.020	78.380	75.880	78.260	67.510	8,787,105
2023-06-15	78.000	78.880	76.920	77.620	66.958	4,196,623

← NewerPage 14 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.