SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.422 | 5.484 | 5.304 | 5.484 | 5.354 | 27,135 |
| 2025-05-19 | 5.410 | 5.460 | 5.330 | 5.412 | 5.283 | 27,371 |
| 2025-05-16 | 5.502 | 5.502 | 5.372 | 5.412 | 5.283 | 22,839 |
| 2025-05-15 | 5.534 | 5.534 | 5.378 | 5.478 | 5.348 | 23,396 |
| 2025-05-14 | 5.550 | 5.634 | 5.524 | 5.534 | 5.403 | 20,051 |
| 2025-05-13 | 5.570 | 5.652 | 5.536 | 5.550 | 5.418 | 19,156 |
| 2025-05-12 | 5.570 | 5.698 | 5.538 | 5.570 | 5.438 | 49,485 |
| 2025-05-09 | 5.570 | 5.570 | 5.360 | 5.434 | 5.305 | 24,859 |
| 2025-05-08 | 5.614 | 5.616 | 5.462 | 5.526 | 5.395 | 41,008 |
| 2025-05-07 | 5.678 | 5.706 | 5.596 | 5.614 | 5.481 | 29,352 |
| 2025-05-06 | 5.708 | 5.710 | 5.580 | 5.698 | 5.563 | 21,242 |
| 2025-05-05 | 5.830 | 5.832 | 5.708 | 5.708 | 5.572 | 14,812 |
| 2025-05-02 | 5.500 | 5.828 | 5.500 | 5.796 | 5.658 | 76,061 |
| 2025-04-30 | 5.584 | 5.584 | 5.400 | 5.498 | 5.367 | 64,777 |
| 2025-04-29 | 5.634 | 5.856 | 5.592 | 5.770 | 5.400 | 60,705 |
| 2025-04-28 | 5.462 | 5.636 | 5.462 | 5.634 | 5.273 | 50,045 |
| 2025-04-25 | 5.542 | 5.598 | 5.418 | 5.462 | 5.112 | 39,363 |
| 2025-04-24 | 5.450 | 5.516 | 5.336 | 5.498 | 5.145 | 36,564 |
| 2025-04-23 | 5.394 | 5.528 | 5.370 | 5.400 | 5.054 | 59,212 |
| 2025-04-22 | 5.246 | 5.394 | 5.246 | 5.394 | 5.048 | 40,695 |
| 2025-04-17 | 5.268 | 5.284 | 5.192 | 5.258 | 4.921 | 11,779 |
| 2025-04-16 | 5.216 | 5.276 | 5.082 | 5.276 | 4.938 | 27,444 |
| 2025-04-15 | 5.500 | 5.500 | 5.274 | 5.274 | 4.936 | 45,842 |
| 2025-04-14 | 5.240 | 5.400 | 5.164 | 5.360 | 5.016 | 64,331 |
| 2025-04-11 | 5.126 | 5.126 | 4.850 | 4.981 | 4.662 | 43,253 |
| 2025-04-10 | 5.550 | 5.608 | 5.018 | 5.028 | 4.706 | 109,871 |
| 2025-04-09 | 4.854 | 4.906 | 4.670 | 4.813 | 4.504 | 54,350 |
| 2025-04-08 | 4.979 | 5.100 | 4.890 | 5.032 | 4.709 | 102,946 |
| 2025-04-07 | 4.601 | 4.984 | 4.546 | 4.788 | 4.481 | 111,735 |
| 2025-04-04 | 5.294 | 5.358 | 4.889 | 4.986 | 4.666 | 105,760 |
| 2025-04-03 | 5.812 | 5.874 | 5.450 | 5.450 | 5.100 | 97,038 |
| 2025-04-02 | 5.900 | 5.940 | 5.850 | 5.940 | 5.559 | 28,297 |
| 2025-04-01 | 5.790 | 5.960 | 5.762 | 5.942 | 5.561 | 48,072 |
| 2025-03-31 | 5.828 | 5.850 | 5.686 | 5.728 | 5.361 | 140,852 |
| 2025-03-28 | 5.984 | 6.056 | 5.872 | 5.900 | 5.522 | 41,611 |
| 2025-03-27 | 6.182 | 6.182 | 5.972 | 5.972 | 5.589 | 42,045 |
| 2025-03-26 | 6.380 | 6.382 | 6.152 | 6.182 | 5.785 | 59,466 |
| 2025-03-25 | 6.360 | 6.500 | 6.318 | 6.500 | 6.083 | 37,241 |
| 2025-03-24 | 6.538 | 6.620 | 6.364 | 6.402 | 5.991 | 55,076 |
| 2025-03-21 | 6.436 | 6.584 | 6.360 | 6.400 | 5.990 | 88,278 |
| 2025-03-20 | 6.560 | 6.560 | 6.350 | 6.454 | 6.040 | 30,645 |
| 2025-03-19 | 6.616 | 6.634 | 6.500 | 6.500 | 6.083 | 64,728 |
| 2025-03-18 | 6.360 | 6.630 | 6.360 | 6.616 | 6.192 | 96,194 |
| 2025-03-17 | 6.320 | 6.434 | 6.308 | 6.312 | 5.907 | 47,311 |
| 2025-03-14 | 6.088 | 6.336 | 6.088 | 6.308 | 5.903 | 61,002 |
| 2025-03-13 | 5.888 | 6.090 | 5.888 | 6.084 | 5.694 | 36,226 |
| 2025-03-12 | 6.174 | 6.196 | 5.792 | 5.898 | 5.520 | 50,641 |
| 2025-03-11 | 6.058 | 6.202 | 5.984 | 6.128 | 5.735 | 54,050 |
| 2025-03-10 | 6.178 | 6.258 | 6.060 | 6.060 | 5.671 | 38,520 |
| 2025-03-07 | 6.328 | 6.328 | 6.168 | 6.168 | 5.772 | 21,826 |
| 2025-03-06 | 6.200 | 6.442 | 6.198 | 6.328 | 5.922 | 63,275 |
| 2025-03-05 | 5.900 | 6.186 | 5.900 | 6.158 | 5.763 | 44,832 |
| 2025-03-04 | 6.074 | 6.074 | 5.810 | 5.850 | 5.475 | 33,745 |
| 2025-03-03 | 5.814 | 6.214 | 5.770 | 6.102 | 5.711 | 109,249 |
| 2025-02-28 | 5.754 | 5.824 | 5.700 | 5.802 | 5.430 | 41,963 |
| 2025-02-27 | 5.826 | 5.860 | 5.790 | 5.790 | 5.419 | 18,744 |
| 2025-02-26 | 5.754 | 5.914 | 5.754 | 5.822 | 5.449 | 38,937 |
| 2025-02-25 | 5.650 | 5.770 | 5.650 | 5.754 | 5.385 | 41,308 |
| 2025-02-24 | 5.820 | 5.820 | 5.500 | 5.500 | 5.147 | 17,660 |
| 2025-02-21 | 5.698 | 5.860 | 5.698 | 5.814 | 5.441 | 26,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1785 SEK |
| 2025-04-30 | 0.2321 SEK |
| 2024-04-25 | 0.4463 SEK |
| 2023-04-19 | 0.7765 SEK |
| 2022-04-07 | 0.4686 SEK |
| 2020-04-02 | 0.6532 SEK |
| 2019-04-09 | 0.1339 SEK |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.