SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	54.060	56.180	54.060	55.320	53.955	3,232,210
2025-08-06	54.140	54.840	53.440	54.000	52.668	3,763,543
2025-08-05	54.520	54.940	53.980	53.980	52.648	2,753,041
2025-08-04	55.000	55.680	53.920	54.280	52.941	2,756,007
2025-08-01	55.340	56.040	54.900	55.000	53.643	1,933,839
2025-07-31	56.660	56.840	55.220	55.500	54.131	3,993,972
2025-07-30	57.140	57.580	56.440	57.580	56.159	3,602,504
2025-07-29	57.340	58.300	57.120	57.160	55.750	1,796,670
2025-07-28	58.500	59.040	57.300	57.500	56.081	2,440,426
2025-07-25	56.700	57.940	56.420	57.860	56.432	3,497,565
2025-07-24	58.260	59.080	56.460	57.040	55.633	6,777,371
2025-07-23	58.000	61.120	56.400	58.120	56.686	11,047,560
2025-07-22	63.640	63.920	62.360	63.920	62.343	4,005,554
2025-07-21	60.960	64.280	60.960	63.640	62.070	6,297,576
2025-07-18	61.700	61.700	59.300	60.380	58.890	3,965,574
2025-07-17	60.180	61.800	60.120	61.620	60.100	2,981,913
2025-07-16	60.000	60.340	59.200	59.620	58.149	1,848,514
2025-07-15	60.480	61.180	60.260	60.440	58.949	1,753,405
2025-07-14	60.500	60.980	60.020	60.500	59.007	1,636,826
2025-07-11	60.620	61.020	60.460	60.840	59.339	1,675,371
2025-07-10	59.500	61.360	59.480	60.840	59.339	3,130,379
2025-07-09	58.320	59.380	57.800	59.080	57.622	2,431,752
2025-07-08	57.440	58.320	56.880	58.320	56.881	3,485,824
2025-07-07	55.920	57.600	55.620	57.440	56.023	1,998,415
2025-07-04	56.200	56.360	55.840	56.140	54.755	2,009,003
2025-07-03	58.100	58.180	56.420	56.540	55.145	2,224,270
2025-07-02	55.820	59.040	55.560	57.920	56.491	4,719,424
2025-07-01	55.760	55.800	54.880	55.180	53.819	2,603,616
2025-06-30	55.980	56.520	55.280	55.880	54.501	2,067,278
2025-06-27	55.580	55.960	55.380	55.960	54.579	2,086,183
2025-06-26	54.600	55.120	54.020	54.880	53.526	3,421,690
2025-06-25	55.180	55.960	54.400	54.560	53.214	2,112,495
2025-06-24	57.400	57.580	54.940	54.960	53.604	4,325,624
2025-06-23	54.700	56.540	54.540	56.340	54.950	2,320,725
2025-06-19	56.060	56.520	54.580	54.700	53.350	3,205,481
2025-06-18	56.100	56.880	56.080	56.820	55.418	2,449,468
2025-06-17	56.360	56.440	55.380	56.280	54.891	1,948,762
2025-06-16	57.400	58.080	56.360	56.580	55.184	3,100,628
2025-06-13	56.680	57.900	56.500	57.100	55.691	3,377,457
2025-06-12	57.320	57.980	56.680	57.980	56.550	3,881,654
2025-06-11	59.220	59.620	57.600	57.800	56.374	4,774,797
2025-06-10	58.120	59.400	57.760	59.400	57.934	3,021,068
2025-06-09	59.580	59.640	57.700	58.320	56.881	3,051,018
2025-06-05	59.940	60.300	59.000	59.580	58.110	3,063,607
2025-06-04	59.980	60.940	59.560	59.840	58.364	3,439,323
2025-06-03	60.940	60.940	59.500	59.500	58.032	3,537,553
2025-06-02	56.620	61.440	56.620	61.280	59.768	7,483,971
2025-05-30	57.500	57.780	56.600	56.900	55.496	3,563,479
2025-05-28	58.180	58.460	57.760	57.880	56.452	1,597,613
2025-05-27	58.080	58.340	57.460	58.340	56.901	2,711,523
2025-05-26	57.540	58.500	57.380	58.020	56.589	2,784,297
2025-05-23	57.060	57.920	55.060	56.560	55.165	3,502,178
2025-05-22	58.200	58.700	56.560	56.660	55.262	4,089,704
2025-05-21	58.840	58.860	57.840	58.460	57.018	2,748,389
2025-05-20	58.380	58.960	57.240	58.840	57.388	4,120,908
2025-05-19	58.340	59.160	57.640	58.340	56.901	3,243,934
2025-05-16	59.400	59.440	58.040	58.300	56.862	3,302,445
2025-05-15	59.280	59.500	58.160	59.300	57.837	3,263,949
2025-05-14	59.800	60.900	59.560	59.780	58.305	3,275,121
2025-05-13	60.300	60.980	59.720	59.760	58.286	3,006,636

← NewerPage 6 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.