SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.472 | 4.487 | 4.287 | 4.400 | 4.118 | 41,313 |
| 2024-11-18 | 4.524 | 4.560 | 4.451 | 4.451 | 4.166 | 11,371 |
| 2024-11-15 | 4.486 | 4.542 | 4.445 | 4.521 | 4.231 | 20,378 |
| 2024-11-14 | 4.402 | 4.510 | 4.375 | 4.445 | 4.160 | 13,286 |
| 2024-11-13 | 4.486 | 4.525 | 4.360 | 4.423 | 4.139 | 60,485 |
| 2024-11-12 | 4.769 | 4.769 | 4.470 | 4.486 | 4.198 | 51,971 |
| 2024-11-11 | 4.797 | 4.832 | 4.700 | 4.700 | 4.399 | 35,259 |
| 2024-11-08 | 4.946 | 4.946 | 4.796 | 4.804 | 4.496 | 61,798 |
| 2024-11-07 | 4.788 | 5.000 | 4.780 | 4.938 | 4.621 | 77,764 |
| 2024-11-06 | 4.574 | 4.882 | 4.574 | 4.740 | 4.436 | 213,830 |
| 2024-11-05 | 4.559 | 4.595 | 4.507 | 4.541 | 4.250 | 25,223 |
| 2024-11-04 | 4.379 | 4.490 | 4.370 | 4.464 | 4.178 | 21,407 |
| 2024-11-01 | 4.407 | 4.423 | 4.338 | 4.407 | 4.124 | 18,939 |
| 2024-10-31 | 4.380 | 4.411 | 4.364 | 4.396 | 4.114 | 24,602 |
| 2024-10-30 | 4.531 | 4.531 | 4.380 | 4.380 | 4.099 | 17,819 |
| 2024-10-29 | 4.534 | 4.545 | 4.463 | 4.510 | 4.221 | 29,564 |
| 2024-10-28 | 4.454 | 4.660 | 4.447 | 4.660 | 4.361 | 38,918 |
| 2024-10-25 | 4.365 | 4.461 | 4.332 | 4.433 | 4.149 | 36,932 |
| 2024-10-24 | 4.334 | 4.459 | 4.316 | 4.354 | 4.075 | 57,139 |
| 2024-10-23 | 4.360 | 4.405 | 4.272 | 4.389 | 4.108 | 27,537 |
| 2024-10-22 | 4.296 | 4.349 | 4.273 | 4.344 | 4.065 | 19,781 |
| 2024-10-21 | 4.356 | 4.399 | 4.290 | 4.296 | 4.020 | 23,427 |
| 2024-10-18 | 4.294 | 4.388 | 4.294 | 4.356 | 4.077 | 23,446 |
| 2024-10-17 | 4.280 | 4.307 | 4.243 | 4.292 | 4.017 | 11,618 |
| 2024-10-16 | 4.278 | 4.352 | 4.271 | 4.283 | 4.008 | 13,471 |
| 2024-10-15 | 4.297 | 4.299 | 4.224 | 4.298 | 4.022 | 19,868 |
| 2024-10-14 | 4.400 | 4.400 | 4.277 | 4.300 | 4.024 | 44,859 |
| 2024-10-11 | 4.388 | 4.400 | 4.330 | 4.388 | 4.107 | 42,145 |
| 2024-10-10 | 4.470 | 4.470 | 4.364 | 4.400 | 4.118 | 20,624 |
| 2024-10-09 | 4.458 | 4.474 | 4.380 | 4.474 | 4.187 | 40,779 |
| 2024-10-08 | 4.586 | 4.586 | 4.420 | 4.443 | 4.158 | 36,176 |
| 2024-10-07 | 4.619 | 4.619 | 4.473 | 4.586 | 4.292 | 46,776 |
| 2024-10-04 | 4.602 | 4.651 | 4.565 | 4.619 | 4.323 | 48,455 |
| 2024-10-03 | 4.626 | 4.626 | 4.451 | 4.568 | 4.275 | 53,669 |
| 2024-10-02 | 4.638 | 4.650 | 4.599 | 4.626 | 4.329 | 20,354 |
| 2024-10-01 | 4.712 | 4.724 | 4.634 | 4.636 | 4.339 | 12,955 |
| 2024-09-30 | 4.816 | 4.833 | 4.658 | 4.702 | 4.400 | 23,601 |
| 2024-09-27 | 4.750 | 4.796 | 4.715 | 4.788 | 4.481 | 32,355 |
| 2024-09-26 | 4.521 | 4.748 | 4.520 | 4.732 | 4.429 | 66,157 |
| 2024-09-25 | 4.464 | 4.503 | 4.440 | 4.472 | 4.185 | 34,154 |
| 2024-09-24 | 4.465 | 4.550 | 4.430 | 4.464 | 4.178 | 31,096 |
| 2024-09-23 | 4.266 | 4.360 | 4.244 | 4.350 | 4.071 | 18,981 |
| 2024-09-20 | 4.405 | 4.405 | 4.266 | 4.266 | 3.992 | 13,638 |
| 2024-09-19 | 4.270 | 4.400 | 4.270 | 4.367 | 4.087 | 31,207 |
| 2024-09-18 | 4.249 | 4.249 | 4.165 | 4.199 | 3.930 | 22,175 |
| 2024-09-17 | 4.130 | 4.244 | 4.130 | 4.244 | 3.972 | 37,534 |
| 2024-09-16 | 4.200 | 4.201 | 4.123 | 4.123 | 3.859 | 26,503 |
| 2024-09-13 | 4.110 | 4.200 | 4.100 | 4.200 | 3.931 | 19,247 |
| 2024-09-12 | 4.053 | 4.132 | 4.046 | 4.122 | 3.858 | 23,418 |
| 2024-09-11 | 4.061 | 4.130 | 3.999 | 4.010 | 3.753 | 18,979 |
| 2024-09-10 | 4.055 | 4.058 | 4.010 | 4.032 | 3.773 | 11,931 |
| 2024-09-09 | 4.020 | 4.092 | 4.020 | 4.051 | 3.791 | 13,694 |
| 2024-09-06 | 4.077 | 4.077 | 3.996 | 4.020 | 3.762 | 22,737 |
| 2024-09-05 | 4.035 | 4.108 | 4.021 | 4.077 | 3.816 | 39,614 |
| 2024-09-04 | 4.102 | 4.103 | 4.016 | 4.079 | 3.817 | 64,166 |
| 2024-09-03 | 4.388 | 4.389 | 4.090 | 4.157 | 3.890 | 107,500 |
| 2024-09-02 | 4.457 | 4.457 | 4.340 | 4.388 | 4.107 | 36,993 |
| 2024-08-30 | 4.429 | 4.460 | 4.374 | 4.457 | 4.171 | 17,041 |
| 2024-08-29 | 4.345 | 4.429 | 4.334 | 4.429 | 4.145 | 14,778 |
| 2024-08-28 | 4.440 | 4.447 | 4.317 | 4.335 | 4.057 | 28,594 |
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.