SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	83.380	84.500	79.200	81.060	79.060	5,330,621
2026-04-27	83.000	84.580	82.420	83.380	81.323	3,901,110
2026-04-24	83.300	83.440	82.040	82.880	80.835	1,762,090
2026-04-23	84.200	84.580	82.880	83.960	81.888	1,798,120
2026-04-22	84.400	86.940	83.680	84.480	82.396	2,975,201
2026-04-21	83.240	84.340	82.980	84.000	81.928	2,336,526
2026-04-20	82.500	83.320	81.640	83.240	81.186	3,215,919
2026-04-17	82.500	84.380	81.300	84.120	82.045	5,039,031
2026-04-16	81.000	83.960	80.700	81.940	79.918	6,781,877
2026-04-15	80.600	82.000	79.860	80.340	78.358	4,840,067
2026-04-14	79.940	81.140	79.920	80.340	78.358	3,015,120
2026-04-13	78.640	79.400	77.640	79.140	77.187	3,334,761
2026-04-10	78.500	79.780	77.500	79.520	77.558	3,713,367
2026-04-09	78.560	79.480	78.160	78.360	76.427	2,617,205
2026-04-08	77.880	80.060	77.780	79.020	77.070	7,503,954
2026-04-07	75.540	77.040	73.960	74.180	72.350	3,721,171
2026-04-02	75.000	75.140	73.760	75.140	73.286	1,775,948
2026-04-01	75.820	77.740	75.320	75.700	73.832	4,612,361
2026-03-31	71.920	74.000	71.100	73.460	71.648	3,184,218
2026-03-30	71.000	72.160	70.120	71.740	69.970	2,511,235
2026-03-27	73.200	73.300	70.780	71.340	69.580	2,966,509
2026-03-26	72.040	74.540	71.800	73.360	71.550	7,819,108
2026-03-25	71.300	72.160	70.800	72.040	70.263	4,005,093
2026-03-24	69.000	70.200	67.660	70.200	68.468	3,304,691
2026-03-23	65.000	70.400	64.800	68.920	67.220	4,730,420
2026-03-20	67.920	69.060	67.080	67.500	65.835	4,904,706
2026-03-19	68.100	68.260	66.140	67.280	65.620	3,357,457
2026-03-18	68.900	70.920	68.680	70.080	68.351	3,125,946
2026-03-17	69.680	70.760	67.600	67.600	65.932	3,762,673
2026-03-16	69.960	71.440	69.540	70.200	68.468	2,246,729
2026-03-13	72.000	72.020	70.220	70.380	68.644	3,204,131
2026-03-12	73.700	74.500	71.820	72.920	71.121	3,747,935
2026-03-11	74.800	75.200	73.620	74.020	72.194	2,081,461
2026-03-10	72.960	75.860	72.780	75.340	73.481	3,358,007
2026-03-09	69.660	71.280	68.700	70.620	68.878	4,262,164
2026-03-06	75.200	76.000	72.940	72.940	71.140	2,652,955
2026-03-05	75.740	77.080	74.420	74.420	72.584	4,056,569
2026-03-04	73.200	76.520	73.100	75.540	73.676	3,616,130
2026-03-03	76.000	76.120	72.920	73.420	71.609	4,361,039
2026-03-02	77.100	79.780	76.760	77.520	75.607	3,400,665
2026-02-27	79.980	81.960	78.780	79.880	77.909	4,766,674
2026-02-26	80.000	80.000	77.900	79.740	77.773	5,227,302
2026-02-25	78.620	80.200	77.880	80.160	78.182	3,288,918
2026-02-24	79.000	80.220	77.540	78.700	76.758	3,879,258
2026-02-23	77.200	79.640	77.080	78.840	76.895	3,643,583
2026-02-20	76.600	77.960	75.500	77.080	75.178	5,722,085
2026-02-19	75.500	77.320	75.320	76.560	74.671	3,475,124
2026-02-18	74.460	76.560	74.420	76.000	74.125	3,886,287
2026-02-17	75.300	75.680	72.980	73.980	72.155	3,652,726
2026-02-16	75.000	77.760	75.000	75.300	73.442	3,121,388
2026-02-13	74.800	75.360	70.040	74.960	73.111	11,519,640
2026-02-12	80.580	81.900	76.780	76.860	74.964	6,072,073
2026-02-11	77.240	80.760	77.240	80.540	78.553	5,294,209
2026-02-10	76.900	77.700	75.780	77.240	75.334	2,791,090
2026-02-09	76.800	77.120	75.780	76.940	75.042	2,495,647
2026-02-06	73.640	76.700	73.480	76.600	74.710	3,248,391
2026-02-05	72.500	74.780	71.840	73.640	71.823	3,395,355
2026-02-04	75.100	75.540	72.900	73.360	71.550	4,369,641
2026-02-03	76.000	76.280	74.880	75.860	73.988	3,249,213
2026-02-02	71.600	75.800	71.480	75.800	73.930	4,662,039

← NewerPage 3 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.