SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	51.180	51.720	49.770	49.990	46.743	2,973,857
2024-11-12	53.880	54.100	51.020	51.080	47.762	4,987,011
2024-11-11	54.940	55.080	54.200	54.400	50.867	2,498,894
2024-11-08	56.320	56.320	54.480	54.940	51.372	4,007,502
2024-11-07	55.000	56.940	54.480	56.420	52.756	4,894,817
2024-11-06	53.120	56.100	52.900	54.160	50.642	6,678,636
2024-11-05	51.960	52.740	51.500	52.440	49.034	4,877,011
2024-11-04	50.000	51.480	49.900	51.240	47.912	2,795,904
2024-11-01	50.220	50.440	49.400	49.840	46.603	1,070,073
2024-10-31	49.800	50.340	49.680	50.120	46.865	2,419,460
2024-10-30	51.020	51.200	50.080	50.080	46.827	3,095,179
2024-10-29	51.200	51.400	50.380	51.300	47.968	3,260,506
2024-10-28	49.920	51.200	49.920	51.120	47.800	2,773,442
2024-10-25	48.900	50.140	48.500	49.760	46.528	2,539,106
2024-10-24	48.280	49.820	48.100	48.870	45.696	4,510,961
2024-10-23	48.960	49.430	47.550	48.400	45.256	4,768,713
2024-10-22	48.040	48.590	47.620	48.450	45.303	2,378,002
2024-10-21	48.240	49.050	47.830	47.990	44.873	2,510,206
2024-10-18	47.960	49.180	47.900	48.170	45.041	2,642,413
2024-10-17	47.500	47.990	47.170	47.590	44.499	1,817,593
2024-10-16	47.300	48.390	47.090	47.500	44.415	2,066,957
2024-10-15	47.490	47.560	46.720	47.460	44.378	2,790,129
2024-10-14	48.430	48.430	47.370	47.650	44.555	2,326,874
2024-10-11	48.700	48.900	47.920	48.460	45.313	2,021,686
2024-10-10	49.800	49.880	48.320	48.700	45.537	2,715,192
2024-10-09	49.150	49.990	48.490	49.800	46.566	3,230,508
2024-10-08	50.000	50.080	48.990	49.420	46.210	3,394,992
2024-10-07	51.420	51.480	49.730	50.960	47.650	3,232,110
2024-10-04	50.820	51.860	50.420	51.360	48.024	2,305,034
2024-10-03	50.800	51.080	49.500	50.800	47.501	2,854,646
2024-10-02	51.800	51.980	51.100	51.160	47.837	2,128,209
2024-10-01	52.000	52.400	51.140	51.540	48.193	2,770,709
2024-09-30	53.100	53.660	51.500	52.000	48.623	3,667,726
2024-09-27	53.020	53.200	52.220	52.920	49.483	4,780,439
2024-09-26	49.960	52.900	49.570	52.640	49.221	7,271,556
2024-09-25	49.060	49.810	48.700	49.390	46.182	3,184,316
2024-09-24	49.040	50.060	48.600	49.060	45.874	4,308,486
2024-09-23	47.680	48.080	46.850	47.870	44.761	2,382,687
2024-09-20	48.500	48.650	47.330	47.400	44.321	5,662,582
2024-09-19	46.900	48.500	46.790	48.240	45.107	5,884,996
2024-09-18	45.800	46.390	45.620	46.050	43.059	2,066,745
2024-09-17	45.300	46.200	45.300	45.800	42.825	3,263,099
2024-09-16	45.730	45.770	45.230	45.300	42.358	1,689,095
2024-09-13	45.390	45.940	45.230	45.730	42.760	2,683,293
2024-09-12	45.130	46.100	44.890	45.090	42.161	3,127,046
2024-09-11	44.920	45.930	44.530	44.530	41.638	2,843,438
2024-09-10	44.810	45.260	44.640	44.870	41.956	2,441,502
2024-09-09	45.330	45.690	45.000	45.000	42.077	2,710,173
2024-09-06	45.150	45.240	44.350	44.620	41.722	2,587,712
2024-09-05	45.300	45.880	44.810	45.300	42.358	1,963,932
2024-09-04	45.300	45.920	44.800	45.320	42.377	4,145,506
2024-09-03	48.750	48.820	45.820	45.890	42.909	4,441,083
2024-09-02	48.880	48.970	48.260	48.830	45.659	2,157,473
2024-08-30	49.100	49.630	48.650	48.890	45.715	5,019,962
2024-08-29	48.200	49.210	48.070	49.010	45.827	2,436,941
2024-08-28	49.700	49.880	47.940	48.250	45.116	3,425,405
2024-08-27	49.520	50.360	48.310	49.530	46.313	4,520,422
2024-08-26	50.220	50.480	49.970	50.020	46.771	1,894,238
2024-08-23	49.500	50.540	49.500	50.220	46.958	2,580,715
2024-08-22	49.930	50.280	49.440	49.450	46.238	1,862,333

← NewerPage 9 of 21 · 1,260 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.