SSAB AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-12	60.200	61.740	59.740	60.280	58.793	5,146,913
2025-05-09	60.180	60.300	57.880	58.820	57.369	3,151,814
2025-05-08	61.120	61.220	59.260	60.020	58.539	3,811,125
2025-05-07	61.480	61.940	60.560	61.120	59.612	2,624,229
2025-05-06	62.000	62.200	60.340	61.480	59.963	2,815,913
2025-05-05	63.340	63.400	61.860	62.080	60.548	2,616,818
2025-05-02	61.000	63.400	60.740	62.940	61.387	5,850,630
2025-04-30	60.940	60.960	58.600	60.060	58.578	5,280,160
2025-04-29	62.000	64.000	60.760	62.960	58.871	6,643,713
2025-04-28	59.860	61.400	59.860	60.900	56.945	3,590,095
2025-04-25	59.960	61.000	59.300	59.820	55.935	2,332,757
2025-04-24	59.240	59.940	58.140	59.640	55.766	2,625,958
2025-04-23	58.340	60.120	58.200	59.080	55.243	3,299,026
2025-04-22	57.380	58.560	57.160	58.320	54.532	2,486,378
2025-04-17	57.760	58.300	57.020	57.640	53.896	1,018,010
2025-04-16	57.620	58.020	56.500	57.920	54.158	2,353,692
2025-04-15	58.560	59.420	58.020	58.460	54.663	3,595,294
2025-04-14	57.320	59.020	56.540	58.360	54.570	3,882,860
2025-04-11	54.980	55.780	53.120	55.320	51.727	3,918,201
2025-04-10	60.860	61.200	54.320	54.560	51.016	6,820,853
2025-04-09	52.000	53.580	50.920	52.420	49.015	4,443,670
2025-04-08	53.840	55.600	52.760	54.020	50.511	5,216,042
2025-04-07	49.490	54.140	49.210	51.960	48.585	8,690,670
2025-04-04	56.720	57.220	52.880	54.460	50.923	6,221,151
2025-04-03	60.840	62.140	57.680	57.860	54.102	4,416,094
2025-04-02	62.320	63.260	62.100	62.960	58.871	2,395,927
2025-04-01	61.600	63.620	61.140	63.060	58.964	3,370,028
2025-03-31	62.000	62.200	60.540	60.900	56.945	4,037,998
2025-03-28	63.780	64.340	62.360	62.620	58.553	4,575,724
2025-03-27	65.100	65.540	63.500	64.480	60.292	3,677,695
2025-03-26	67.980	68.180	65.520	65.760	61.489	3,640,978
2025-03-25	68.440	68.720	67.200	67.760	63.359	3,785,408
2025-03-24	70.520	71.300	68.240	68.560	64.107	4,245,917
2025-03-21	69.340	70.700	68.340	69.440	64.930	5,738,310
2025-03-20	70.500	70.920	69.000	70.160	65.603	3,019,601
2025-03-19	71.840	72.220	70.340	71.000	66.389	5,080,536
2025-03-18	69.500	71.980	69.380	71.980	67.305	7,593,740
2025-03-17	69.020	70.280	68.440	68.680	64.219	6,932,381
2025-03-14	67.180	68.900	66.800	68.520	64.070	6,380,791
2025-03-13	63.680	66.420	63.540	66.200	61.900	5,018,689
2025-03-12	66.720	66.900	62.580	62.900	58.815	5,992,439
2025-03-11	65.420	67.400	64.140	66.360	62.050	5,521,588
2025-03-10	66.600	67.500	65.560	65.560	61.302	4,695,387
2025-03-07	68.480	68.480	66.220	66.220	61.919	5,748,274
2025-03-06	68.500	69.900	67.400	68.800	64.331	6,790,244
2025-03-05	65.820	67.460	65.380	67.340	62.966	6,281,341
2025-03-04	66.220	66.780	63.780	63.820	59.675	6,418,430
2025-03-03	64.700	68.900	64.560	67.000	62.648	7,968,164
2025-02-28	64.000	64.680	63.160	64.580	60.386	4,120,726
2025-02-27	64.900	65.120	64.380	64.540	60.348	3,025,899
2025-02-26	63.900	65.680	63.880	64.860	60.647	5,148,711
2025-02-25	63.000	64.060	62.460	63.720	59.581	5,374,634
2025-02-24	64.000	64.640	63.240	63.340	59.226	4,038,701
2025-02-21	63.160	64.800	63.160	64.000	59.843	6,289,600
2025-02-20	62.000	63.840	61.920	63.020	58.927	5,237,290

← NewerPage 7 of 22 · 1,264 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.