SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	53.080	54.900	52.680	54.840	41.942	4,152,139
2022-12-19	53.560	54.680	53.560	53.900	41.223	3,374,324
2022-12-16	54.180	54.560	52.960	53.540	40.948	6,170,325
2022-12-15	55.080	55.760	54.140	54.480	41.667	6,493,733
2022-12-14	59.380	59.400	55.260	55.660	42.569	15,971,310
2022-12-13	60.660	61.500	60.160	60.600	46.348	4,291,043
2022-12-12	60.060	60.860	59.660	60.160	46.011	3,896,054
2022-12-09	60.100	60.600	59.420	60.340	46.149	4,286,949
2022-12-08	58.480	61.040	58.480	60.000	45.889	5,350,462
2022-12-07	59.000	59.060	58.180	58.440	44.696	2,926,389
2022-12-06	58.500	59.600	58.260	59.260	45.323	3,951,780
2022-12-05	59.060	59.500	58.520	58.620	44.833	3,859,315
2022-12-02	57.960	58.720	57.660	58.660	44.864	2,922,378
2022-12-01	59.000	59.040	57.240	58.000	44.359	5,045,368
2022-11-30	59.000	59.860	57.820	58.380	44.650	5,908,051
2022-11-29	57.100	58.940	56.740	58.700	44.894	4,488,695
2022-11-28	56.480	56.960	56.200	56.800	43.441	2,486,491
2022-11-25	57.240	57.400	56.820	57.020	43.610	2,074,605
2022-11-24	57.220	57.640	56.860	57.240	43.778	3,181,114
2022-11-23	58.320	58.640	57.160	57.440	43.931	3,285,696
2022-11-22	56.960	58.320	56.780	58.060	44.405	4,533,167
2022-11-21	56.800	56.980	55.980	56.520	43.227	2,280,737
2022-11-18	56.400	57.380	56.340	57.000	43.594	3,134,864
2022-11-17	55.880	56.620	55.680	56.000	42.829	3,220,938
2022-11-16	56.020	56.320	55.400	55.860	42.722	3,870,648
2022-11-15	56.920	57.360	55.560	56.180	42.967	3,796,548
2022-11-14	57.580	57.820	56.000	56.880	43.502	3,619,974
2022-11-11	58.000	59.160	56.860	57.580	44.038	5,318,027
2022-11-10	56.000	57.540	55.100	57.260	43.793	4,672,758
2022-11-09	56.540	56.940	55.920	56.180	42.967	2,974,679
2022-11-08	56.220	57.080	55.820	56.540	43.242	3,606,210
2022-11-07	55.000	57.500	54.000	56.540	43.242	6,831,347
2022-11-04	51.200	55.480	51.140	55.120	42.156	6,359,369
2022-11-03	50.500	50.880	50.160	50.480	38.608	2,979,965
2022-11-02	51.700	51.900	51.020	51.020	39.021	3,719,980
2022-11-01	52.020	52.600	50.880	51.480	39.373	4,297,127
2022-10-31	51.900	51.980	50.820	51.340	39.265	3,471,134
2022-10-28	53.080	53.180	51.760	51.860	39.663	4,024,074
2022-10-27	54.620	55.340	53.140	54.080	41.361	4,629,574
2022-10-26	54.240	54.860	53.220	54.620	41.774	4,179,162
2022-10-25	55.000	55.260	53.040	54.340	41.560	5,063,396
2022-10-24	55.200	55.300	53.860	54.500	41.682	4,812,849
2022-10-21	53.740	55.060	53.140	54.880	41.973	3,862,490
2022-10-20	52.500	54.200	51.220	53.740	41.101	4,175,084
2022-10-19	53.480	54.120	52.520	52.520	40.168	3,865,220
2022-10-18	54.180	54.460	53.000	53.360	40.810	4,496,423
2022-10-17	52.620	53.740	52.620	53.540	40.948	3,456,008
2022-10-14	53.160	53.740	52.100	52.420	40.091	4,456,571
2022-10-13	50.960	52.260	50.500	52.260	39.969	4,093,171
2022-10-12	51.300	51.680	50.240	51.060	39.051	3,583,897
2022-10-11	51.240	51.620	50.280	51.060	39.051	4,032,017
2022-10-10	50.320	52.360	50.060	51.340	39.265	5,071,035
2022-10-07	50.480	51.120	49.900	50.660	38.745	2,559,398
2022-10-06	51.420	51.760	50.200	50.480	38.608	2,348,525
2022-10-05	51.200	51.600	50.040	50.940	38.960	3,185,191
2022-10-04	50.220	51.360	50.080	51.340	39.265	4,341,898
2022-10-03	47.430	49.810	47.100	49.420	37.797	4,991,583
2022-09-30	46.950	47.840	46.210	47.840	36.589	5,503,201
2022-09-29	48.900	49.040	45.870	46.540	35.594	6,047,069
2022-09-28	48.530	48.870	46.280	48.820	37.338	7,268,602

← NewerPage 17 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.