SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	42.470	42.570	40.090	40.260	30.791	5,004,033
2022-07-04	42.400	42.520	41.400	42.150	32.237	3,162,869
2022-07-01	41.900	42.760	41.310	41.920	32.061	4,193,672
2022-06-30	43.000	43.080	41.760	42.320	32.367	5,019,464
2022-06-29	43.920	44.700	43.450	43.760	33.468	5,578,963
2022-06-28	44.170	44.690	43.730	44.180	33.789	5,156,602
2022-06-27	43.500	44.560	43.170	43.650	33.384	4,809,513
2022-06-23	43.190	43.500	41.850	42.400	32.428	6,412,941
2022-06-22	45.480	45.480	42.660	43.190	33.032	7,570,423
2022-06-21	45.900	47.580	45.900	46.160	35.304	3,882,404
2022-06-20	45.430	45.700	44.370	45.620	34.891	3,608,941
2022-06-17	46.200	46.850	45.200	45.430	34.745	5,757,418
2022-06-16	48.660	48.660	45.900	46.220	35.350	6,054,008
2022-06-15	48.510	49.240	48.080	48.660	37.216	6,020,423
2022-06-14	50.340	50.620	47.610	48.370	36.994	7,669,231
2022-06-13	52.120	52.140	49.920	50.240	38.424	6,160,744
2022-06-10	55.080	55.340	52.300	52.640	40.260	4,787,019
2022-06-09	56.200	56.760	55.120	55.460	42.416	4,001,140
2022-06-08	58.000	58.200	56.080	56.520	43.227	4,229,596
2022-06-07	57.500	57.960	57.020	57.960	44.328	4,180,790
2022-06-03	58.100	58.460	57.200	57.380	43.885	3,194,596
2022-06-02	55.940	57.900	55.920	57.840	44.237	5,244,832
2022-06-01	56.400	56.720	55.000	55.600	42.524	4,454,287
2022-05-31	57.400	58.080	56.180	56.180	42.967	6,840,903
2022-05-30	57.300	58.340	56.960	57.340	43.854	5,712,040
2022-05-27	55.900	56.740	55.900	56.000	42.829	4,869,388
2022-05-25	54.260	55.300	53.900	55.000	42.065	4,136,075
2022-05-24	53.860	54.500	53.540	53.560	40.963	4,046,434
2022-05-23	53.940	54.820	53.300	54.040	41.330	5,041,062
2022-05-20	53.600	54.600	52.900	53.000	40.535	3,425,422
2022-05-19	52.000	53.300	51.840	53.000	40.535	5,349,247
2022-05-18	53.340	53.700	52.660	52.820	40.397	4,748,028
2022-05-17	52.860	53.760	52.140	53.000	40.535	6,161,596
2022-05-16	51.560	53.320	51.400	52.260	39.969	5,045,277
2022-05-13	51.100	51.680	50.880	51.440	39.342	5,243,862
2022-05-12	51.000	51.460	49.660	50.720	38.791	6,247,221
2022-05-11	51.500	52.580	50.540	51.820	39.633	7,414,150
2022-05-10	50.400	52.360	50.400	51.000	39.005	8,370,938
2022-05-09	50.160	51.200	48.220	50.200	38.394	11,575,090
2022-05-06	51.620	52.760	50.820	52.080	39.831	8,450,458
2022-05-05	55.180	55.440	52.340	52.340	40.030	8,529,641
2022-05-04	57.300	57.320	54.200	54.200	41.453	7,996,663
2022-05-03	56.440	57.460	56.220	57.220	43.763	4,949,429
2022-05-02	58.440	58.580	55.980	56.140	42.937	7,583,631
2022-04-29	58.080	59.140	57.660	58.640	44.849	8,087,943
2022-04-28	59.860	60.480	56.540	57.000	43.594	9,224,626
2022-04-27	56.220	59.600	56.220	59.380	45.415	10,821,550
2022-04-26	60.260	60.940	53.820	56.020	42.845	18,782,311
2022-04-25	58.820	58.940	56.640	57.500	43.977	9,136,832
2022-04-22	61.600	62.060	59.360	59.360	45.399	6,652,965
2022-04-21	59.880	62.400	59.080	62.380	47.709	7,799,137
2022-04-20	59.000	60.080	58.540	59.040	45.154	4,663,042
2022-04-19	59.680	61.160	58.460	58.680	44.879	5,463,907
2022-04-14	60.000	60.080	58.700	59.380	45.415	3,502,623
2022-04-13	59.800	60.920	59.000	59.520	45.522	6,471,125
2022-04-12	57.180	59.280	56.400	59.280	45.338	5,885,359
2022-04-11	58.160	59.340	57.460	57.900	44.283	4,470,676
2022-04-08	58.500	59.580	57.960	58.100	44.436	5,005,220
2022-04-07	56.500	59.320	56.240	57.960	44.328	8,446,811
2022-04-06	63.160	63.840	61.940	62.680	43.923	7,517,056

← NewerPage 19 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.