SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	59.460	59.520	58.860	58.920	57.466	1,583,982
2025-10-29	60.780	60.800	59.100	59.440	57.973	2,095,216
2025-10-28	59.200	60.880	58.900	60.620	59.124	2,101,084
2025-10-27	59.540	60.240	58.820	59.700	58.227	2,546,730
2025-10-24	59.040	59.900	58.600	59.360	57.895	2,697,327
2025-10-23	59.980	60.780	58.820	59.040	57.583	4,453,222
2025-10-22	60.120	60.360	56.900	59.500	58.032	5,648,945
2025-10-21	58.820	58.900	58.020	58.540	57.096	1,860,746
2025-10-20	57.520	59.320	57.020	59.120	57.661	3,292,449
2025-10-17	57.620	58.040	56.880	57.520	56.101	2,573,217
2025-10-16	59.920	59.920	58.240	58.440	56.998	2,908,914
2025-10-15	61.060	61.600	59.920	59.920	58.442	2,978,803
2025-10-14	61.000	61.460	59.500	60.260	58.773	3,885,098
2025-10-13	61.320	62.260	61.160	61.820	60.295	2,047,859
2025-10-10	63.860	64.120	61.120	61.440	59.924	5,018,638
2025-10-09	66.260	66.500	64.540	64.920	63.318	3,521,418
2025-10-08	62.960	66.260	62.960	66.240	64.606	7,051,428
2025-10-07	63.500	64.220	62.660	62.880	61.329	4,946,038
2025-10-06	63.400	64.620	63.200	63.200	61.641	5,327,594
2025-10-03	60.060	63.520	60.020	63.520	61.953	8,820,565
2025-10-02	59.760	60.200	58.200	59.160	57.700	4,611,312
2025-10-01	54.440	60.960	54.120	59.520	58.052	12,491,580
2025-09-30	54.600	54.640	53.580	54.600	53.253	3,496,368
2025-09-29	54.000	54.800	53.480	54.580	53.233	3,300,228
2025-09-26	52.820	54.120	52.820	53.740	52.414	6,205,511
2025-09-25	53.520	53.700	52.380	52.500	51.205	4,833,065
2025-09-24	53.900	53.900	53.260	53.460	52.141	2,549,585
2025-09-23	53.060	54.740	53.060	53.920	52.590	3,097,541
2025-09-22	52.540	53.320	52.540	53.080	51.770	2,782,583
2025-09-19	53.140	53.800	52.220	52.520	51.224	5,682,021
2025-09-18	53.120	53.480	52.600	53.140	51.829	2,822,713
2025-09-17	53.480	53.820	52.780	53.380	52.063	3,468,602
2025-09-16	53.300	53.920	52.960	53.540	52.219	2,819,954
2025-09-15	52.920	53.480	52.680	53.340	52.024	2,202,877
2025-09-12	53.320	54.340	52.640	52.920	51.614	2,178,957
2025-09-11	53.160	53.380	52.720	53.120	51.809	1,637,997
2025-09-10	52.480	53.360	52.180	53.060	51.751	2,883,547
2025-09-09	53.020	53.560	52.420	52.440	51.146	2,024,704
2025-09-08	53.040	53.660	52.220	52.820	51.517	1,931,434
2025-09-05	52.620	53.660	52.620	53.000	51.692	2,058,405
2025-09-04	51.880	52.540	51.540	52.520	51.224	2,189,259
2025-09-03	52.460	53.360	51.600	51.680	50.405	3,826,586
2025-09-02	53.280	53.280	52.260	52.360	51.068	2,285,735
2025-09-01	53.720	54.200	53.160	53.300	51.985	1,574,495
2025-08-29	54.320	54.820	53.540	53.660	52.336	2,426,875
2025-08-28	54.840	55.520	54.160	54.300	52.960	3,025,683
2025-08-27	55.340	55.680	54.500	54.500	53.155	2,740,517
2025-08-26	55.620	55.940	54.940	55.360	53.994	2,406,143
2025-08-25	55.660	55.940	55.080	55.720	54.345	2,311,374
2025-08-22	54.840	55.660	54.360	55.660	54.287	4,746,946
2025-08-21	55.940	55.980	54.760	54.760	53.409	2,677,372
2025-08-20	56.400	56.480	55.660	56.020	54.638	1,762,377
2025-08-19	55.040	56.720	55.000	56.600	55.204	2,827,742
2025-08-18	55.680	55.760	54.680	55.080	53.721	1,773,175
2025-08-15	55.720	56.340	55.600	55.700	54.326	1,516,888

← NewerPage 5 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.