SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	96.120	101.30	95.700	100.10	100.10	4,498,070
2026-07-23	96.280	97.760	94.820	96.160	96.160	3,464,692
2026-07-22	94.000	98.440	91.400	97.000	97.000	6,548,730
2026-07-21	98.660	99.000	95.900	98.260	98.260	3,050,593
2026-07-20	98.820	100.10	98.000	98.460	98.460	2,133,044
2026-07-17	98.700	99.320	96.820	99.320	99.320	3,851,814
2026-07-16	100.00	100.85	98.280	99.800	99.800	1,515,121
2026-07-15	99.940	101.15	99.180	99.800	99.800	2,043,180
2026-07-14	98.300	100.60	97.940	99.760	99.760	1,952,887
2026-07-13	95.360	98.100	94.720	98.100	98.100	1,410,953
2026-07-10	93.500	96.520	93.440	95.820	95.820	2,013,511
2026-07-09	93.700	94.900	91.780	92.900	92.900	1,770,624
2026-07-08	93.020	93.700	91.720	92.240	92.240	1,564,943
2026-07-07	93.740	95.300	93.100	93.720	93.720	1,548,528
2026-07-06	93.000	94.060	92.700	94.000	94.000	1,568,729
2026-07-03	90.380	93.340	90.080	93.340	93.340	1,892,011
2026-07-02	88.080	90.660	86.560	89.520	89.520	2,342,552
2026-07-01	89.520	90.400	87.420	88.080	88.080	2,291,158
2026-06-30	90.640	91.480	87.780	89.580	89.580	2,642,099
2026-06-29	91.500	91.960	88.800	89.080	89.080	2,724,851
2026-06-26	92.900	93.100	90.480	91.400	91.400	1,946,056
2026-06-25	92.680	94.000	92.020	93.540	93.540	2,499,478
2026-06-24	94.880	95.020	91.900	92.480	92.480	1,937,831
2026-06-23	94.220	95.140	93.140	95.080	95.080	2,015,928
2026-06-22	94.500	95.860	93.580	95.860	95.860	3,142,695
2026-06-18	98.140	98.340	93.700	94.220	94.220	6,432,689
2026-06-17	100.00	100.65	97.840	98.660	98.660	2,943,366
2026-06-16	101.45	102.30	99.100	100.15	100.15	3,280,356
2026-06-15	103.00	103.45	100.60	101.10	101.10	3,034,637
2026-06-12	99.000	101.55	98.940	101.00	101.00	3,036,902
2026-06-11	95.700	98.300	95.420	98.180	98.180	2,466,303
2026-06-10	95.240	96.420	93.340	95.560	95.560	1,355,505
2026-06-09	96.480	99.780	95.420	95.420	95.420	3,362,203
2026-06-08	95.660	96.860	94.600	95.940	95.940	1,736,287
2026-06-05	97.440	98.180	96.340	97.220	97.220	3,098,364
2026-06-04	97.260	98.580	96.440	98.540	98.540	3,142,960
2026-06-03	94.980	97.700	94.320	97.080	97.080	2,715,138
2026-06-02	94.700	95.940	93.700	95.040	95.040	2,541,215
2026-06-01	94.940	95.000	92.600	93.860	93.860	2,606,395
2026-05-29	94.600	95.480	93.780	95.180	95.180	7,090,693
2026-05-28	92.600	94.540	92.440	94.040	94.040	2,470,331
2026-05-27	93.000	93.760	91.820	93.100	93.100	1,980,802
2026-05-26	92.040	93.880	91.500	92.660	92.660	2,214,747
2026-05-25	92.000	92.780	91.560	92.040	92.040	1,551,500
2026-05-22	88.440	90.880	88.200	90.520	90.520	2,849,594
2026-05-21	87.360	88.440	86.400	87.920	87.920	2,621,652
2026-05-20	84.740	88.900	84.700	87.740	87.740	3,838,992
2026-05-19	85.000	86.660	84.020	84.540	84.540	1,797,797
2026-05-18	83.320	86.420	82.840	85.080	85.080	2,267,758
2026-05-15	86.040	86.320	83.460	84.200	84.200	3,695,030
2026-05-13	83.340	84.260	83.000	84.120	84.120	1,227,000
2026-05-12	84.440	85.060	81.620	82.000	82.000	2,435,073
2026-05-11	85.200	85.400	84.140	85.160	85.160	1,755,600
2026-05-08	85.860	86.100	85.040	85.060	85.060	1,501,798
2026-05-07	88.700	89.000	86.400	86.400	86.400	2,484,658
2026-05-06	86.080	88.700	85.920	88.460	88.460	3,167,130
2026-05-05	82.060	85.660	82.060	85.600	85.600	4,936,927
2026-05-04	83.780	84.460	80.520	80.820	80.820	2,711,108
2026-04-30	80.020	83.380	79.240	83.240	83.240	1,716,883
2026-04-29	80.320	82.380	79.980	81.200	81.200	2,745,008

← NewerPage 2 of 5 · 249 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.