SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	46.430	47.800	46.110	47.680	33.412	5,553,137
2022-01-10	47.240	47.970	46.080	46.260	32.417	8,260,911
2022-01-07	45.520	47.090	45.400	47.080	32.991	6,202,173
2022-01-05	46.440	46.630	45.950	45.950	32.200	1,748,904
2022-01-04	45.700	46.440	45.470	46.350	32.480	4,335,680
2022-01-03	45.680	45.850	45.200	45.690	32.017	4,363,042
2021-12-30	46.360	46.360	45.470	45.610	31.961	2,546,363
2021-12-29	46.420	46.510	45.910	46.360	32.487	2,350,450
2021-12-28	46.290	46.690	46.290	46.520	32.599	2,994,101
2021-12-27	45.490	46.220	45.450	46.220	32.389	3,774,985
2021-12-23	45.620	45.810	45.280	45.540	31.912	4,093,888
2021-12-22	45.530	45.810	45.210	45.580	31.940	3,783,096
2021-12-21	44.640	45.570	44.300	45.490	31.877	6,626,536
2021-12-20	44.040	44.600	43.720	44.170	30.952	4,532,497
2021-12-17	44.150	45.230	44.040	44.800	31.394	5,410,049
2021-12-16	44.350	44.500	43.740	44.500	31.183	4,939,350
2021-12-15	44.110	44.540	43.510	43.660	30.595	4,830,397
2021-12-14	43.170	44.180	43.170	44.070	30.882	6,037,417
2021-12-13	43.410	44.280	43.100	43.170	30.251	4,779,547
2021-12-10	42.100	43.420	42.000	43.200	30.272	6,562,802
2021-12-09	42.440	42.880	41.650	42.420	29.726	5,138,147
2021-12-08	41.550	42.500	41.510	42.100	29.502	4,617,348
2021-12-07	40.740	41.680	40.630	41.580	29.137	6,092,980
2021-12-06	39.930	40.580	39.820	40.310	28.247	4,024,517
2021-12-03	40.800	41.070	39.420	39.610	27.757	5,194,890
2021-12-02	40.000	40.720	39.640	40.620	28.465	4,218,329
2021-12-01	39.640	40.510	39.560	40.440	28.338	7,410,239
2021-11-30	38.940	39.710	38.220	39.370	27.589	9,694,461
2021-11-29	38.900	40.200	38.900	39.290	27.533	5,085,458
2021-11-26	39.700	40.060	38.610	38.670	27.098	7,518,563
2021-11-25	41.060	41.190	40.280	40.630	28.472	5,244,366
2021-11-24	42.210	42.850	40.890	40.990	28.724	5,786,053
2021-11-23	41.540	42.400	41.230	42.090	29.495	5,848,967
2021-11-22	40.800	41.750	40.600	41.650	29.186	5,839,059
2021-11-19	40.490	41.060	39.950	40.520	28.394	5,428,984
2021-11-18	40.190	40.530	39.860	40.110	28.107	4,112,554
2021-11-17	40.410	40.530	39.860	40.300	28.240	5,012,258
2021-11-16	39.780	40.420	39.730	40.280	28.226	4,743,837
2021-11-15	40.840	40.850	39.760	39.770	27.869	7,633,724
2021-11-12	41.300	41.640	40.400	40.850	28.626	4,702,104
2021-11-11	40.600	41.650	40.550	41.250	28.906	4,920,512
2021-11-10	41.680	41.870	40.460	40.500	28.380	5,321,231
2021-11-09	42.300	42.700	41.540	41.810	29.298	4,327,274
2021-11-08	41.720	42.470	41.370	42.420	29.726	4,534,516
2021-11-05	42.100	42.130	41.120	41.720	29.235	3,384,899
2021-11-04	42.180	42.690	41.880	42.130	29.523	4,873,221
2021-11-03	42.350	42.700	41.700	41.980	29.418	4,208,588
2021-11-02	43.600	43.600	42.030	42.220	29.586	6,369,623
2021-11-01	43.500	43.960	43.310	43.650	30.588	5,604,103
2021-10-29	42.500	43.050	42.120	42.820	30.006	5,747,025
2021-10-28	42.010	42.390	41.230	42.310	29.649	4,069,826
2021-10-27	42.980	43.530	42.060	42.060	29.474	7,456,108
2021-10-26	43.000	43.440	42.400	42.980	30.118	8,078,372
2021-10-25	41.340	42.270	40.000	42.260	29.614	13,673,190
2021-10-22	38.740	39.770	38.430	39.600	27.750	5,363,075
2021-10-21	39.200	39.200	38.560	38.730	27.140	5,593,776
2021-10-20	40.220	40.240	39.000	39.510	27.687	5,769,766
2021-10-19	39.800	40.850	39.710	40.220	28.184	6,558,939
2021-10-18	39.240	40.430	39.200	39.470	27.659	5,734,565
2021-10-15	39.060	39.510	38.810	38.930	27.280	4,804,603

← NewerPage 21 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.