SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	64.060	64.380	62.560	63.160	44.259	8,160,957
2022-04-04	64.940	65.180	63.180	64.020	44.862	5,588,377
2022-04-01	62.960	64.420	61.580	64.280	45.044	5,170,128
2022-03-31	63.460	64.100	62.360	63.100	44.217	6,322,863
2022-03-30	64.140	64.560	62.520	63.260	44.330	6,236,922
2022-03-29	67.400	67.440	63.180	64.020	44.862	11,946,120
2022-03-28	67.700	68.460	66.380	66.820	46.824	8,026,157
2022-03-25	64.740	67.300	64.500	67.120	47.034	8,343,049
2022-03-24	63.000	64.500	61.940	64.320	45.072	9,774,209
2022-03-23	64.000	64.260	60.400	61.860	43.349	8,200,311
2022-03-22	61.860	64.840	61.700	63.020	44.161	12,874,440
2022-03-21	57.440	61.160	57.340	61.160	42.858	13,958,680
2022-03-18	57.000	57.800	56.120	56.360	39.494	13,291,610
2022-03-17	57.880	58.880	56.560	57.300	40.153	6,072,624
2022-03-16	56.120	57.360	55.920	57.180	40.069	7,408,102
2022-03-15	56.000	56.300	53.880	54.960	38.513	5,874,296
2022-03-14	55.000	56.700	54.060	55.960	39.214	7,904,620
2022-03-11	54.600	55.060	53.380	53.940	37.799	7,614,748
2022-03-10	53.620	54.900	52.860	53.780	37.686	7,730,993
2022-03-09	54.760	54.880	52.260	53.080	37.196	11,163,690
2022-03-08	54.380	56.000	53.260	53.580	37.546	7,409,628
2022-03-07	50.480	55.780	48.600	54.380	38.107	16,390,311
2022-03-04	57.740	57.740	52.280	52.760	36.972	17,263,221
2022-03-03	58.000	59.120	57.320	57.800	40.503	11,484,220
2022-03-02	54.580	58.120	54.240	56.900	39.873	15,971,290
2022-03-01	51.840	54.600	51.320	54.000	37.841	12,249,990
2022-02-28	49.340	52.140	48.950	51.820	36.313	11,963,310
2022-02-25	49.000	49.980	47.800	49.770	34.876	8,048,432
2022-02-24	45.690	48.080	45.470	47.940	33.594	13,923,180
2022-02-23	47.560	49.250	47.560	48.470	33.965	8,130,730
2022-02-22	43.480	48.070	43.250	47.400	33.216	10,058,400
2022-02-21	48.680	49.060	46.650	46.900	32.865	8,272,289
2022-02-18	49.380	49.750	48.270	48.680	34.113	6,169,702
2022-02-17	50.740	50.740	49.160	49.320	34.561	5,496,911
2022-02-16	50.160	50.960	49.920	50.760	35.570	5,404,136
2022-02-15	48.120	49.880	47.980	49.740	34.855	7,400,086
2022-02-14	48.950	48.970	47.420	48.270	33.825	11,584,430
2022-02-11	50.520	51.240	50.240	50.620	35.472	5,247,572
2022-02-10	51.560	51.560	50.080	51.040	35.766	7,632,312
2022-02-09	51.780	51.940	50.920	51.200	35.879	6,133,510
2022-02-08	49.850	51.220	49.650	51.120	35.822	7,943,467
2022-02-07	48.730	49.830	48.600	49.790	34.890	6,849,351
2022-02-04	49.900	49.930	47.540	47.930	33.587	7,875,200
2022-02-03	49.600	49.980	48.560	49.380	34.603	7,478,907
2022-02-02	48.830	49.860	48.070	49.450	34.652	15,724,650
2022-02-01	48.600	48.770	47.880	48.120	33.720	7,764,419
2022-01-31	48.000	48.900	47.420	48.000	33.636	11,783,070
2022-01-28	51.800	52.000	46.840	47.060	32.977	20,987,369
2022-01-27	46.460	48.350	45.990	48.150	33.741	7,456,452
2022-01-26	46.390	48.070	46.270	47.260	33.118	5,884,677
2022-01-25	46.530	47.460	45.070	45.580	31.940	7,480,962
2022-01-24	48.400	48.420	44.840	45.700	32.024	11,514,130
2022-01-21	50.400	50.440	48.610	48.940	34.295	6,641,822
2022-01-20	50.580	51.540	50.120	51.120	35.822	8,363,872
2022-01-19	49.000	50.480	48.380	49.900	34.968	5,528,812
2022-01-18	51.420	51.420	48.900	49.580	34.743	9,232,084
2022-01-17	52.520	53.060	51.040	51.600	36.159	4,220,674
2022-01-14	53.380	54.240	52.020	52.500	36.789	9,231,974
2022-01-13	51.200	53.720	51.200	53.440	37.448	10,636,030
2022-01-12	48.020	51.100	48.020	51.000	35.738	11,284,930

← NewerPage 20 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.