SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	48.300	49.950	48.150	49.080	37.537	4,564,594
2022-09-26	46.390	48.980	46.160	47.860	36.604	4,829,657
2022-09-23	48.730	49.160	47.020	47.380	36.237	4,140,202
2022-09-22	48.570	49.570	48.300	48.790	37.315	3,141,848
2022-09-21	48.470	49.300	48.130	49.040	37.506	3,729,749
2022-09-20	50.340	50.700	48.500	48.500	37.093	3,950,667
2022-09-19	49.720	50.140	48.230	50.000	38.241	3,205,413
2022-09-16	48.250	50.220	47.650	49.600	37.935	4,898,563
2022-09-15	49.700	50.240	48.390	48.890	37.392	5,666,846
2022-09-14	51.000	52.740	49.910	50.140	38.348	7,807,164
2022-09-13	52.160	53.260	51.560	51.680	39.525	7,188,233
2022-09-12	51.000	52.380	51.000	51.980	39.755	4,466,808
2022-09-09	49.800	50.920	49.780	50.520	38.638	4,393,956
2022-09-08	49.040	50.060	48.700	49.000	37.476	3,890,902
2022-09-07	48.110	48.660	47.440	48.540	37.124	3,262,789
2022-09-06	48.620	49.150	47.900	48.730	37.269	3,488,547
2022-09-05	48.000	48.740	47.200	48.310	36.948	4,930,275
2022-09-02	47.440	49.540	46.690	49.220	37.644	4,451,282
2022-09-01	49.400	49.570	47.100	47.200	36.099	5,159,294
2022-08-31	50.080	50.900	49.500	50.000	38.241	4,087,059
2022-08-30	50.460	51.100	49.700	49.890	38.156	4,494,699
2022-08-29	49.030	50.280	48.330	50.160	38.363	5,212,941
2022-08-26	50.800	51.400	49.500	49.620	37.950	3,303,579
2022-08-25	50.020	50.760	49.460	50.420	38.562	4,630,526
2022-08-24	50.180	50.720	49.580	49.590	37.927	4,253,478
2022-08-23	47.730	50.620	47.410	50.460	38.592	5,818,231
2022-08-22	47.900	48.560	46.460	47.790	36.550	4,346,703
2022-08-19	48.750	48.790	47.890	47.940	36.665	3,947,513
2022-08-18	48.730	49.440	48.220	49.000	37.476	2,410,758
2022-08-17	50.200	50.320	48.500	48.730	37.269	3,502,812
2022-08-16	47.900	50.080	47.590	50.080	38.302	4,294,655
2022-08-15	49.280	49.450	47.350	47.620	36.420	3,722,632
2022-08-12	49.300	50.120	49.130	49.220	37.644	3,886,633
2022-08-11	48.420	49.390	48.330	49.270	37.682	4,322,444
2022-08-10	46.890	48.180	46.330	48.110	36.795	3,332,462
2022-08-09	46.840	46.950	46.450	46.900	35.870	2,166,605
2022-08-08	46.450	47.470	46.360	46.840	35.824	4,169,986
2022-08-05	45.270	46.200	44.730	46.040	35.212	4,460,477
2022-08-04	45.230	45.500	44.690	45.170	34.547	3,393,271
2022-08-03	44.940	45.560	44.620	45.190	34.562	2,505,711
2022-08-02	45.660	45.700	44.880	44.940	34.371	3,584,536
2022-08-01	46.340	46.910	45.530	45.700	34.952	3,530,047
2022-07-29	46.650	47.190	46.060	46.340	35.441	4,811,743
2022-07-28	46.000	47.740	45.950	46.620	35.656	6,091,999
2022-07-27	46.030	46.400	45.220	45.390	34.715	3,665,840
2022-07-26	47.900	47.950	45.850	45.850	35.067	4,365,058
2022-07-25	47.710	48.280	47.060	47.520	36.344	6,233,212
2022-07-22	47.510	48.500	44.900	47.280	36.160	8,613,282
2022-07-21	46.800	47.120	45.920	46.790	35.786	4,485,212
2022-07-20	46.200	47.100	46.090	46.870	35.847	5,083,253
2022-07-19	45.180	46.080	44.760	45.820	35.044	4,051,014
2022-07-18	44.720	45.750	44.460	45.530	34.822	3,762,753
2022-07-15	43.070	43.970	42.750	43.840	33.529	3,712,216
2022-07-14	43.460	43.900	42.430	43.040	32.918	4,155,446
2022-07-13	43.280	43.800	42.660	43.540	33.300	3,534,646
2022-07-12	42.350	43.310	41.880	43.310	33.124	3,202,071
2022-07-11	43.000	43.150	41.820	42.690	32.650	4,135,631
2022-07-08	43.150	43.900	42.140	43.810	33.506	4,391,707
2022-07-07	41.400	43.370	41.140	43.080	32.948	6,445,160
2022-07-06	40.700	41.480	40.380	40.650	31.090	4,135,718

← NewerPage 18 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.