SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	76.700	79.600	76.320	78.520	67.734	6,966,697
2023-06-13	75.560	76.980	75.560	76.420	65.922	5,218,670
2023-06-12	75.200	75.340	74.100	75.200	64.870	3,451,392
2023-06-09	74.780	75.660	74.420	75.160	64.836	2,917,876
2023-06-08	74.880	75.220	74.240	74.780	64.508	3,302,817
2023-06-07	74.340	75.300	74.100	74.700	64.439	4,371,754
2023-06-05	72.800	75.120	72.800	73.860	63.714	5,182,292
2023-06-02	70.000	73.180	69.900	72.620	62.644	5,365,587
2023-06-01	67.720	69.420	67.540	69.420	59.884	3,514,021
2023-05-31	66.000	67.680	65.820	67.160	57.934	5,118,253
2023-05-30	67.020	67.660	66.240	66.480	57.348	3,193,508
2023-05-29	67.500	68.160	66.840	67.020	57.814	1,304,482
2023-05-26	66.480	67.380	66.400	67.240	58.003	1,780,520
2023-05-25	65.860	66.460	65.500	65.960	56.899	2,125,671
2023-05-24	66.000	66.260	65.100	65.860	56.813	3,890,797
2023-05-23	67.200	67.640	66.540	66.600	57.451	3,134,968
2023-05-22	67.640	67.840	66.540	67.500	58.228	1,878,514
2023-05-19	68.500	69.360	67.920	67.920	58.590	2,815,640
2023-05-17	67.040	67.900	66.980	67.860	58.538	1,217,477
2023-05-16	66.820	67.760	66.500	67.120	57.900	2,840,453
2023-05-15	66.020	67.740	65.780	67.460	58.193	3,198,107
2023-05-12	65.160	66.260	63.400	65.940	56.882	6,273,355
2023-05-11	65.320	66.860	64.600	65.280	56.313	4,775,827
2023-05-10	68.000	68.720	65.340	65.640	56.623	5,843,355
2023-05-09	68.280	68.400	66.680	67.880	58.556	4,047,896
2023-05-08	69.380	69.920	68.520	68.600	59.177	2,418,960
2023-05-05	67.780	69.360	67.600	69.360	59.832	5,173,007
2023-05-04	70.000	70.200	67.240	67.400	58.141	4,169,845
2023-05-03	68.440	70.160	68.000	69.660	60.091	3,949,250
2023-05-02	69.140	69.220	67.700	68.100	58.745	4,101,703
2023-04-28	70.540	70.700	68.580	69.120	59.625	4,635,758
2023-04-27	68.220	71.040	67.960	69.920	60.315	8,495,418
2023-04-26	65.500	67.980	64.200	67.780	58.469	10,081,180
2023-04-25	65.500	65.940	63.760	64.140	55.329	5,002,185
2023-04-24	65.600	66.560	65.160	65.240	56.278	3,939,367
2023-04-21	66.200	67.400	65.580	65.600	56.589	4,201,265
2023-04-20	66.740	67.060	64.440	65.940	56.882	5,759,616
2023-04-19	68.000	68.880	66.380	66.580	57.434	9,987,682
2023-04-18	77.000	77.000	75.440	76.720	58.676	7,974,644
2023-04-17	77.620	77.800	76.160	76.980	58.875	5,257,625
2023-04-14	78.000	78.280	76.420	76.840	58.768	5,246,710
2023-04-13	76.760	78.160	76.500	77.400	59.196	5,405,732
2023-04-12	77.000	78.180	76.280	76.740	58.692	5,370,858
2023-04-11	73.020	76.600	72.800	76.500	58.508	6,365,999
2023-04-06	71.560	72.560	71.000	71.440	54.638	4,248,746
2023-04-05	73.440	73.480	70.360	70.480	53.904	6,689,481
2023-04-04	73.500	75.500	73.180	73.440	56.168	4,370,076
2023-04-03	73.940	74.200	71.920	72.840	55.709	3,426,127
2023-03-31	74.700	74.700	73.600	73.920	56.535	3,935,443
2023-03-30	72.200	74.360	72.120	74.120	56.688	4,448,371
2023-03-29	69.720	71.340	69.080	71.060	54.347	4,009,638
2023-03-28	68.280	69.380	67.800	69.200	52.925	3,901,437
2023-03-27	67.480	68.520	66.500	67.440	51.579	2,951,671
2023-03-24	67.600	67.600	65.560	66.620	50.952	3,923,308
2023-03-23	68.080	69.220	67.500	67.860	51.900	2,664,952
2023-03-22	68.500	68.700	66.560	68.180	52.145	3,184,408
2023-03-21	67.000	69.740	67.000	68.400	52.313	4,095,092
2023-03-20	66.060	67.220	62.940	66.600	50.936	6,928,703
2023-03-17	68.920	70.820	66.600	67.000	51.242	16,780,240
2023-03-16	68.860	69.560	66.460	68.320	52.252	7,636,229

← NewerPage 15 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.