SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	71.360	73.840	70.380	73.620	71.804	5,466,625
2026-01-29	75.500	75.740	71.680	72.000	70.224	8,003,315
2026-01-28	77.060	79.580	74.500	75.220	73.364	7,718,189
2026-01-27	77.300	77.380	75.820	77.180	75.276	4,116,452
2026-01-26	78.100	78.200	76.860	77.440	75.529	3,209,165
2026-01-23	78.080	78.240	77.080	77.780	75.861	2,857,780
2026-01-22	75.500	78.480	75.500	78.080	76.154	5,211,837
2026-01-21	73.180	75.000	72.900	74.680	72.837	3,696,954
2026-01-20	73.800	74.380	71.700	72.480	70.692	4,784,307
2026-01-19	74.480	76.000	73.500	74.840	72.994	3,588,515
2026-01-16	77.240	77.280	75.640	75.740	73.871	2,907,772
2026-01-15	75.640	78.000	75.640	77.320	75.412	3,963,159
2026-01-14	78.300	78.400	74.940	75.640	73.774	6,319,037
2026-01-13	75.500	78.400	75.480	78.400	76.466	7,281,418
2026-01-12	75.080	75.820	74.420	74.800	72.955	3,760,829
2026-01-09	74.000	74.980	74.000	74.980	73.130	2,277,906
2026-01-08	74.100	74.240	73.240	73.800	71.979	2,337,864
2026-01-07	74.140	74.940	73.180	74.100	72.272	4,440,949
2026-01-05	73.000	74.260	72.900	73.580	71.765	1,873,193
2026-01-02	70.000	73.180	70.000	72.800	71.004	3,515,369
2025-12-30	69.480	70.220	69.140	69.660	67.941	2,302,799
2025-12-29	68.620	69.380	68.060	69.300	67.590	2,429,828
2025-12-23	68.340	68.960	68.000	68.440	66.751	1,787,292
2025-12-22	69.700	69.820	67.800	68.400	66.712	2,803,937
2025-12-19	70.220	70.380	69.320	69.420	67.707	5,950,818
2025-12-18	69.260	70.600	68.920	70.340	68.605	2,811,064
2025-12-17	69.500	70.360	68.740	69.380	67.668	2,388,654
2025-12-16	69.500	70.080	68.500	69.200	67.493	2,410,637
2025-12-15	69.900	70.240	69.180	69.700	67.980	1,856,276
2025-12-12	70.260	71.000	69.840	69.840	68.117	4,343,041
2025-12-11	70.440	70.700	69.560	69.860	68.136	2,290,693
2025-12-10	68.840	70.380	68.420	70.220	68.488	2,938,937
2025-12-09	68.980	69.800	68.380	68.920	67.220	2,197,407
2025-12-08	68.060	70.460	68.060	69.000	67.298	4,530,933
2025-12-05	68.000	68.940	67.780	67.800	66.127	2,176,161
2025-12-04	67.000	67.720	66.300	67.660	65.991	2,876,522
2025-12-03	66.500	67.260	65.500	66.900	65.249	3,042,882
2025-12-02	66.300	66.400	65.700	66.200	64.567	2,054,967
2025-12-01	66.300	66.580	65.820	66.300	64.664	2,332,046
2025-11-28	65.720	66.540	64.860	66.200	64.567	5,170,129
2025-11-27	66.320	66.320	65.140	65.500	63.884	3,319,745
2025-11-26	65.000	66.480	64.820	66.320	64.684	5,599,469
2025-11-25	63.360	64.780	62.660	64.520	62.928	3,047,888
2025-11-24	62.200	63.700	62.080	63.220	61.660	5,048,329
2025-11-21	60.200	62.320	59.760	61.320	59.807	2,969,574
2025-11-20	62.000	62.300	61.120	61.500	59.983	1,953,692
2025-11-19	60.180	62.000	59.980	61.340	59.827	2,639,450
2025-11-18	60.700	61.900	60.100	60.380	58.890	4,337,430
2025-11-17	61.000	62.320	60.640	61.860	60.334	3,234,237
2025-11-14	60.500	61.620	59.500	61.460	59.944	2,632,044
2025-11-13	60.300	61.960	60.100	60.960	59.456	3,463,167
2025-11-12	59.160	60.500	58.880	60.180	58.695	3,096,372
2025-11-11	58.820	59.760	58.460	58.920	57.466	2,177,917
2025-11-10	60.140	60.300	58.560	58.820	57.369	2,131,392
2025-11-07	58.220	59.980	58.200	59.240	57.778	3,359,314
2025-11-06	58.380	59.060	57.960	58.220	56.784	3,813,225
2025-11-05	56.960	58.460	56.780	57.880	56.452	2,983,536
2025-11-04	59.200	59.600	56.700	57.520	56.101	6,253,884
2025-11-03	58.860	60.740	58.600	60.740	59.241	4,677,284
2025-10-31	58.920	59.600	58.520	59.100	57.642	1,068,655

← NewerPage 4 of 21 · 1,259 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.