SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	7.088	7.090	6.882	6.890	5.947	399,632
2023-12-05	7.000	7.154	7.000	7.100	6.128	357,999
2023-12-04	7.030	7.100	6.986	7.020	6.059	243,892
2023-12-01	6.854	7.040	6.854	7.040	6.076	486,350
2023-11-30	6.874	6.982	6.790	6.794	5.864	344,086
2023-11-29	6.810	6.918	6.790	6.874	5.933	285,397
2023-11-28	6.726	6.858	6.726	6.820	5.886	663,998
2023-11-27	6.550	6.732	6.548	6.732	5.810	507,047
2023-11-24	6.500	6.576	6.484	6.554	5.657	242,906
2023-11-23	6.508	6.666	6.508	6.544	5.648	379,617
2023-11-22	6.466	6.624	6.466	6.490	5.602	667,768
2023-11-21	6.402	6.604	6.402	6.468	5.583	525,015
2023-11-20	6.330	6.416	6.300	6.398	5.522	233,002
2023-11-17	6.190	6.328	6.190	6.318	5.453	237,440
2023-11-16	6.292	6.314	6.188	6.190	5.343	336,597
2023-11-15	6.184	6.320	6.164	6.292	5.431	377,369
2023-11-14	5.920	6.194	5.920	6.178	5.332	492,786
2023-11-13	5.970	6.012	5.800	5.920	5.110	356,496
2023-11-10	6.002	6.040	5.900	5.944	5.130	154,163
2023-11-09	5.888	6.048	5.880	6.008	5.186	345,585
2023-11-08	5.852	5.950	5.794	5.888	5.082	227,290
2023-11-07	5.896	5.948	5.842	5.842	5.042	298,797
2023-11-06	5.952	6.034	5.838	5.930	5.118	522,420
2023-11-03	5.792	5.908	5.780	5.906	5.097	410,894
2023-11-02	5.530	5.790	5.530	5.780	4.989	508,832
2023-11-01	5.484	5.630	5.468	5.502	4.749	422,249
2023-10-31	5.376	5.490	5.314	5.484	4.733	400,786
2023-10-30	5.350	5.432	5.302	5.376	4.640	385,505
2023-10-27	5.164	5.350	5.164	5.350	4.618	543,788
2023-10-26	4.940	5.222	4.940	5.158	4.452	573,764
2023-10-25	4.832	5.012	4.813	4.938	4.262	1,036,267
2023-10-24	4.570	4.710	4.540	4.684	4.043	584,773
2023-10-23	4.690	4.690	4.490	4.543	3.921	816,361
2023-10-20	4.820	4.830	4.689	4.692	4.050	405,514
2023-10-19	4.883	4.935	4.825	4.875	4.208	428,572
2023-10-18	5.236	5.236	4.860	4.920	4.246	673,218
2023-10-17	5.280	5.280	5.032	5.246	4.528	516,084
2023-10-16	5.176	5.378	5.176	5.342	4.611	663,729
2023-10-13	5.180	5.226	5.142	5.152	4.447	192,237
2023-10-12	5.284	5.366	5.178	5.182	4.473	244,877
2023-10-11	5.264	5.336	5.246	5.258	4.538	267,583
2023-10-10	5.108	5.310	5.104	5.258	4.538	631,834
2023-10-09	5.082	5.120	5.022	5.078	4.383	233,555
2023-10-06	5.004	5.082	4.980	5.082	4.386	260,539
2023-10-05	5.050	5.054	4.990	5.036	4.347	241,843
2023-10-04	5.022	5.074	4.958	5.024	4.336	240,283
2023-10-03	5.126	5.174	5.010	5.022	4.335	292,591
2023-10-02	5.208	5.310	5.140	5.154	4.448	476,017
2023-09-29	5.080	5.230	5.072	5.208	4.495	514,887
2023-09-28	5.018	5.076	4.947	5.076	4.381	255,593
2023-09-27	4.944	5.030	4.940	5.008	4.322	166,645
2023-09-26	4.930	5.016	4.850	4.942	4.265	313,902
2023-09-25	4.950	4.952	4.828	4.933	4.258	345,289
2023-09-22	4.835	4.997	4.834	4.961	4.282	319,710
2023-09-21	4.883	4.938	4.800	4.835	4.173	346,976
2023-09-20	4.826	4.944	4.780	4.927	4.253	541,287
2023-09-19	4.841	4.870	4.795	4.836	4.174	226,505
2023-09-18	4.949	4.950	4.807	4.838	4.176	298,731
2023-09-15	4.976	4.990	4.912	4.931	4.256	294,550
2023-09-14	4.870	5.000	4.813	4.957	4.278	505,038

← NewerPage 13 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1840 SEK
2025-04-30	0.2371 SEK
2024-04-25	0.4277 SEK
2023-04-19	0.7685 SEK
2022-04-07	0.5089 SEK
2019-04-09	0.1439 SEK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.