SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	58.000	60.180	57.900	59.960	56.066	6,968,321
2025-02-12	57.640	57.860	56.920	57.100	53.391	2,790,097
2025-02-11	57.460	58.160	56.920	57.640	53.896	4,728,102
2025-02-10	56.300	58.100	55.880	57.600	53.859	6,230,401
2025-02-07	57.160	57.160	55.760	55.760	52.138	3,467,948
2025-02-06	55.360	57.480	55.200	57.120	53.410	6,001,743
2025-02-05	54.160	55.080	53.800	54.820	51.259	3,894,579
2025-02-04	54.100	54.420	52.660	54.020	50.511	4,161,516
2025-02-03	51.160	54.860	50.500	54.100	50.586	9,286,712
2025-01-31	53.100	53.200	52.080	52.520	49.109	4,090,575
2025-01-30	50.680	53.080	50.460	53.060	49.614	8,261,168
2025-01-29	50.020	50.780	47.250	50.180	46.921	12,571,480
2025-01-28	47.110	48.680	47.030	48.580	45.425	5,782,942
2025-01-27	46.500	47.410	46.220	47.200	44.134	3,289,457
2025-01-24	46.510	47.730	46.090	46.720	43.686	2,889,312
2025-01-23	44.250	46.180	44.200	45.910	42.928	4,002,749
2025-01-22	45.420	45.640	43.960	44.310	41.432	4,008,455
2025-01-21	45.210	45.850	44.500	45.720	42.751	2,933,530
2025-01-20	44.270	45.320	44.040	45.100	42.171	3,311,979
2025-01-17	43.970	44.620	43.840	44.250	41.376	3,127,052
2025-01-16	43.900	44.180	43.520	43.820	40.974	2,082,755
2025-01-15	42.480	43.880	42.300	43.510	40.684	3,036,910
2025-01-14	43.300	43.670	42.240	42.330	39.581	3,338,590
2025-01-13	42.250	43.020	42.100	42.890	40.104	2,648,245
2025-01-10	42.700	43.060	42.200	42.250	39.506	2,902,692
2025-01-09	42.950	43.520	42.640	42.640	39.871	3,108,574
2025-01-08	44.230	44.340	42.730	42.990	40.198	3,819,720
2025-01-07	44.070	45.090	43.860	44.260	41.385	3,664,351
2025-01-03	44.150	44.300	43.480	43.810	40.965	2,930,679
2025-01-02	44.460	45.590	43.930	44.220	41.348	2,919,006
2024-12-30	43.870	44.120	43.670	43.910	41.058	2,108,487
2024-12-27	43.420	44.310	43.410	43.810	40.965	2,602,567
2024-12-23	43.310	43.390	42.720	43.220	40.413	2,502,124
2024-12-20	43.800	43.820	42.580	43.180	40.375	5,837,487
2024-12-19	44.440	44.670	43.570	43.990	41.133	5,147,077
2024-12-18	45.080	45.510	44.630	44.870	41.956	3,740,671
2024-12-17	45.810	46.090	44.920	45.030	42.105	6,293,000
2024-12-16	46.840	47.320	45.880	46.340	43.330	3,032,210
2024-12-13	48.610	48.680	46.950	47.080	44.022	4,595,428
2024-12-12	50.800	51.120	48.870	48.900	45.724	3,865,835
2024-12-11	50.760	51.280	50.260	50.740	47.444	1,792,624
2024-12-10	51.500	51.600	50.760	50.880	47.575	2,023,360
2024-12-09	49.920	52.380	49.770	51.700	48.342	4,782,623
2024-12-06	49.260	50.340	49.050	49.500	46.285	3,207,904
2024-12-05	49.470	50.700	49.010	49.010	45.827	5,507,237
2024-12-04	48.890	49.990	48.880	49.500	46.285	3,190,229
2024-12-03	49.970	50.080	48.590	48.890	45.715	4,687,655
2024-12-02	49.330	50.120	48.950	49.910	46.668	2,171,461
2024-11-29	50.000	50.200	49.010	49.350	46.145	3,900,323
2024-11-28	50.000	50.300	49.580	50.000	46.753	1,706,103
2024-11-27	49.550	50.140	49.500	49.930	46.687	1,438,730
2024-11-26	50.140	50.960	49.570	49.800	46.566	2,397,741
2024-11-25	50.380	51.060	50.020	50.880	47.575	3,061,698
2024-11-22	49.610	50.680	48.430	50.360	47.089	2,179,260
2024-11-21	49.700	49.930	49.010	49.430	46.220	1,612,756
2024-11-20	50.460	50.520	49.420	49.660	46.435	1,497,118
2024-11-19	50.880	51.300	48.810	50.280	47.014	3,563,602
2024-11-18	51.600	52.160	50.840	50.840	47.538	1,839,817
2024-11-15	50.440	51.920	50.420	51.460	48.118	2,652,368
2024-11-14	49.900	51.520	49.700	51.020	47.706	2,320,883

← NewerPage 8 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.