SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.470 | 4.505 | 4.470 | 4.492 | 4.204 | 27,718 |
| 2024-08-20 | 4.529 | 4.537 | 4.428 | 4.505 | 4.216 | 29,886 |
| 2024-08-19 | 4.428 | 4.545 | 4.428 | 4.545 | 4.254 | 53,782 |
| 2024-08-16 | 4.567 | 4.567 | 4.371 | 4.420 | 4.137 | 17,818 |
| 2024-08-15 | 4.385 | 4.431 | 4.377 | 4.392 | 4.110 | 21,273 |
| 2024-08-14 | 4.468 | 4.468 | 4.360 | 4.385 | 4.104 | 31,121 |
| 2024-08-13 | 4.600 | 4.600 | 4.417 | 4.461 | 4.175 | 45,227 |
| 2024-08-12 | 4.650 | 4.651 | 4.488 | 4.600 | 4.305 | 12,929 |
| 2024-08-09 | 4.565 | 4.585 | 4.518 | 4.557 | 4.265 | 18,470 |
| 2024-08-08 | 4.584 | 4.584 | 4.476 | 4.541 | 4.250 | 14,284 |
| 2024-08-07 | 4.580 | 4.616 | 4.489 | 4.597 | 4.302 | 22,131 |
| 2024-08-06 | 4.432 | 4.572 | 4.420 | 4.524 | 4.234 | 24,477 |
| 2024-08-05 | 4.380 | 4.429 | 4.264 | 4.421 | 4.137 | 51,082 |
| 2024-08-02 | 4.601 | 4.611 | 4.512 | 4.512 | 4.223 | 35,385 |
| 2024-08-01 | 4.750 | 4.782 | 4.592 | 4.593 | 4.298 | 21,791 |
| 2024-07-31 | 4.751 | 4.802 | 4.740 | 4.740 | 4.436 | 28,932 |
| 2024-07-30 | 4.781 | 4.792 | 4.660 | 4.733 | 4.429 | 36,876 |
| 2024-07-29 | 4.746 | 4.782 | 4.705 | 4.722 | 4.419 | 42,182 |
| 2024-07-26 | 5.128 | 5.128 | 4.701 | 4.762 | 4.457 | 21,357 |
| 2024-07-25 | 4.736 | 4.815 | 4.685 | 4.805 | 4.497 | 25,856 |
| 2024-07-24 | 4.854 | 4.880 | 4.636 | 4.769 | 4.463 | 77,885 |
| 2024-07-23 | 4.986 | 4.989 | 4.862 | 4.862 | 4.550 | 62,811 |
| 2024-07-22 | 5.260 | 5.260 | 4.952 | 5.136 | 4.807 | 48,198 |
| 2024-07-19 | 5.170 | 5.280 | 4.950 | 5.280 | 4.941 | 56,014 |
| 2024-07-18 | 5.184 | 5.280 | 5.110 | 5.280 | 4.941 | 6,135 |
| 2024-07-17 | 5.138 | 5.254 | 5.094 | 5.254 | 4.917 | 16,448 |
| 2024-07-16 | 5.320 | 5.320 | 5.086 | 5.320 | 4.979 | 19,291 |
| 2024-07-15 | 5.420 | 5.420 | 5.238 | 5.320 | 4.979 | 15,675 |
| 2024-07-12 | 5.172 | 5.420 | 5.150 | 5.420 | 5.072 | 13,391 |
| 2024-07-11 | 5.080 | 5.152 | 5.044 | 5.150 | 4.820 | 12,550 |
| 2024-07-10 | 5.248 | 5.248 | 5.000 | 5.000 | 4.679 | 13,273 |
| 2024-07-09 | 5.138 | 5.180 | 5.094 | 5.126 | 4.797 | 14,804 |
| 2024-07-08 | 5.220 | 5.226 | 5.184 | 5.200 | 4.866 | 63,334 |
| 2024-07-05 | 5.316 | 5.316 | 5.198 | 5.198 | 4.865 | 13,671 |
| 2024-07-04 | 5.296 | 5.300 | 5.248 | 5.300 | 4.960 | 13,111 |
| 2024-07-03 | 5.146 | 5.302 | 5.146 | 5.288 | 4.949 | 17,384 |
| 2024-07-02 | 5.088 | 5.140 | 5.050 | 5.116 | 4.788 | 6,364 |
| 2024-07-01 | 5.150 | 5.216 | 5.068 | 5.092 | 4.765 | 29,925 |
| 2024-06-28 | 4.900 | 5.130 | 4.870 | 5.130 | 4.801 | 17,415 |
| 2024-06-27 | 4.930 | 4.964 | 4.859 | 4.870 | 4.558 | 24,026 |
| 2024-06-26 | 5.026 | 5.064 | 4.939 | 4.989 | 4.669 | 17,925 |
| 2024-06-25 | 5.162 | 5.172 | 5.004 | 5.028 | 4.706 | 20,486 |
| 2024-06-24 | 5.200 | 5.256 | 5.116 | 5.162 | 4.831 | 18,321 |
| 2024-06-20 | 5.146 | 5.254 | 5.140 | 5.220 | 4.885 | 16,397 |
| 2024-06-19 | 5.136 | 5.182 | 5.118 | 5.146 | 4.816 | 8,957 |
| 2024-06-18 | 5.122 | 5.144 | 5.058 | 5.116 | 4.788 | 24,536 |
| 2024-06-17 | 5.044 | 5.112 | 4.991 | 5.112 | 4.784 | 25,572 |
| 2024-06-14 | 5.160 | 5.204 | 4.985 | 5.022 | 4.700 | 23,007 |
| 2024-06-13 | 5.120 | 5.222 | 5.080 | 5.138 | 4.808 | 23,260 |
| 2024-06-12 | 5.168 | 5.204 | 5.116 | 5.168 | 4.837 | 15,933 |
| 2024-06-11 | 5.200 | 5.200 | 5.020 | 5.146 | 4.816 | 35,527 |
| 2024-06-10 | 5.166 | 5.270 | 5.138 | 5.270 | 4.932 | 11,711 |
| 2024-06-07 | 5.246 | 5.278 | 5.140 | 5.168 | 4.837 | 38,383 |
| 2024-06-06 | 5.228 | 5.300 | 5.104 | 5.166 | 4.835 | 31,349 |
| 2024-06-05 | 5.252 | 5.278 | 5.172 | 5.178 | 4.846 | 17,064 |
| 2024-06-04 | 5.326 | 5.346 | 5.192 | 5.280 | 4.941 | 20,010 |
| 2024-06-03 | 5.402 | 5.462 | 5.340 | 5.402 | 5.056 | 10,770 |
| 2024-05-31 | 5.356 | 5.408 | 5.320 | 5.332 | 4.990 | 13,253 |
| 2024-05-30 | 5.312 | 5.346 | 5.226 | 5.342 | 4.999 | 24,029 |
| 2024-05-29 | 5.302 | 5.328 | 5.230 | 5.328 | 4.986 | 28,738 |
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.