SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	68.860	69.560	66.460	68.320	52.252	7,636,229
2023-03-15	74.320	74.320	68.160	68.160	52.130	9,051,117
2023-03-14	72.660	75.100	71.820	74.320	56.841	5,530,426
2023-03-13	74.880	75.240	71.860	73.040	55.862	5,144,764
2023-03-10	75.000	75.500	74.040	74.700	57.131	4,756,129
2023-03-09	77.100	77.340	75.660	76.200	58.279	3,524,032
2023-03-08	76.720	77.820	76.380	77.020	58.906	5,032,774
2023-03-07	76.800	77.920	76.580	76.800	58.738	5,065,576
2023-03-06	75.920	77.400	75.500	76.780	58.722	5,107,143
2023-03-03	74.600	75.920	74.100	75.920	58.064	4,308,928
2023-03-02	73.000	74.680	72.720	74.580	57.040	4,568,295
2023-03-01	72.400	73.500	72.300	72.760	55.648	4,165,628
2023-02-28	71.780	72.380	71.260	71.740	54.868	3,921,798
2023-02-27	71.180	72.100	70.820	71.880	54.975	2,339,064
2023-02-24	71.900	71.960	70.300	70.720	54.087	2,955,679
2023-02-23	71.240	72.180	70.900	71.820	54.929	2,597,091
2023-02-22	71.520	71.520	70.060	71.060	54.347	3,658,891
2023-02-21	71.800	72.500	71.000	71.600	54.760	3,164,781
2023-02-20	71.500	72.320	71.320	71.620	54.776	2,871,934
2023-02-17	71.680	71.980	70.140	71.460	54.653	3,824,346
2023-02-16	71.160	71.760	70.800	71.720	54.852	3,019,766
2023-02-15	70.000	70.940	69.580	70.860	54.195	3,214,842
2023-02-14	68.980	70.380	68.300	70.100	53.613	4,582,103
2023-02-13	67.760	68.980	67.640	68.540	52.420	3,301,486
2023-02-10	67.800	68.420	66.460	67.300	51.472	4,097,045
2023-02-09	69.340	69.540	67.940	68.060	52.053	3,682,759
2023-02-08	69.600	69.980	68.940	68.960	52.741	4,267,030
2023-02-07	68.760	69.540	68.480	68.780	52.604	3,929,259
2023-02-06	69.620	69.820	68.280	68.740	52.573	4,257,072
2023-02-03	70.460	70.500	69.000	70.060	53.583	6,383,111
2023-02-02	70.600	70.780	69.460	70.760	54.118	6,759,460
2023-02-01	71.020	71.600	69.940	70.480	53.904	6,276,523
2023-01-31	71.500	71.620	68.860	70.920	54.240	8,433,369
2023-01-30	72.500	73.480	71.360	71.900	54.990	8,718,799
2023-01-27	67.900	72.800	67.700	72.260	55.265	15,125,080
2023-01-26	65.200	66.360	65.200	66.240	50.661	6,748,101
2023-01-25	64.100	65.440	63.980	64.920	49.652	5,828,065
2023-01-24	64.460	64.660	63.040	64.100	49.024	3,889,014
2023-01-23	63.600	64.880	63.600	64.380	49.239	5,071,596
2023-01-20	62.560	63.260	62.420	63.200	48.336	3,072,368
2023-01-19	63.700	64.100	62.040	62.040	47.449	4,805,478
2023-01-18	63.300	64.700	62.840	64.380	49.239	5,873,238
2023-01-17	62.400	63.200	62.400	62.960	48.153	4,022,502
2023-01-16	61.540	62.680	61.200	62.400	47.724	2,683,441
2023-01-13	61.740	62.060	60.880	61.540	47.066	3,725,954
2023-01-12	61.020	61.800	60.740	61.680	47.174	4,663,661
2023-01-11	59.820	61.180	59.740	61.000	46.653	5,994,330
2023-01-10	58.500	59.740	58.000	59.440	45.460	5,094,694
2023-01-09	58.120	59.060	57.920	58.820	44.986	4,640,923
2023-01-05	55.600	57.220	55.180	57.120	43.686	3,531,610
2023-01-04	55.840	55.900	54.980	55.600	42.524	2,852,494
2023-01-03	55.960	56.480	55.460	55.620	42.539	2,812,912
2023-01-02	54.760	56.020	54.760	55.960	42.799	2,457,759
2022-12-30	55.100	55.120	54.200	54.200	41.453	1,900,117
2022-12-29	54.140	55.280	54.100	54.900	41.988	1,796,605
2022-12-28	53.940	55.120	53.900	54.480	41.667	3,220,710
2022-12-27	54.300	54.780	53.900	53.940	41.254	2,566,412
2022-12-23	53.800	55.120	53.640	54.120	41.392	3,537,858
2022-12-22	55.300	55.440	53.100	53.420	40.856	5,726,250
2022-12-21	55.100	56.060	54.800	56.060	42.875	3,979,741

← NewerPage 16 of 22 · 1,261 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.