SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.412 | 5.424 | 5.310 | 5.314 | 4.973 | 10,803 |
| 2024-05-27 | 5.336 | 5.412 | 5.314 | 5.412 | 5.065 | 15,688 |
| 2024-05-24 | 5.362 | 5.362 | 5.260 | 5.314 | 4.973 | 19,525 |
| 2024-05-23 | 5.450 | 5.452 | 5.354 | 5.388 | 5.042 | 35,825 |
| 2024-05-22 | 5.464 | 5.478 | 5.360 | 5.412 | 5.065 | 15,896 |
| 2024-05-21 | 5.416 | 5.488 | 5.416 | 5.464 | 5.114 | 16,009 |
| 2024-05-20 | 5.452 | 5.458 | 5.400 | 5.450 | 5.100 | 23,625 |
| 2024-05-17 | 5.524 | 5.524 | 5.440 | 5.452 | 5.102 | 15,496 |
| 2024-05-16 | 5.500 | 5.534 | 5.470 | 5.524 | 5.170 | 17,068 |
| 2024-05-15 | 5.572 | 5.572 | 5.420 | 5.476 | 5.125 | 32,282 |
| 2024-05-14 | 5.450 | 5.528 | 5.400 | 5.474 | 5.123 | 23,447 |
| 2024-05-13 | 5.442 | 5.462 | 5.400 | 5.450 | 5.100 | 19,909 |
| 2024-05-10 | 5.350 | 5.508 | 5.348 | 5.442 | 5.093 | 22,345 |
| 2024-05-08 | 5.350 | 5.350 | 5.264 | 5.324 | 4.983 | 17,386 |
| 2024-05-07 | 5.400 | 5.410 | 5.264 | 5.348 | 5.005 | 38,859 |
| 2024-05-06 | 5.484 | 5.484 | 5.374 | 5.408 | 5.061 | 22,008 |
| 2024-05-03 | 5.450 | 5.526 | 5.396 | 5.396 | 5.050 | 50,294 |
| 2024-05-02 | 5.354 | 5.440 | 5.354 | 5.380 | 5.035 | 34,768 |
| 2024-04-30 | 5.454 | 5.490 | 5.240 | 5.240 | 4.904 | 42,267 |
| 2024-04-29 | 5.324 | 5.442 | 5.310 | 5.442 | 5.093 | 38,017 |
| 2024-04-26 | 5.364 | 5.398 | 5.250 | 5.254 | 4.917 | 57,271 |
| 2024-04-25 | 5.156 | 5.278 | 5.110 | 5.278 | 4.939 | 86,366 |
| 2024-04-24 | 5.720 | 5.900 | 5.550 | 5.590 | 4.802 | 108,435 |
| 2024-04-23 | 5.560 | 5.560 | 5.390 | 5.516 | 4.738 | 104,453 |
| 2024-04-22 | 5.516 | 5.560 | 5.470 | 5.560 | 4.776 | 73,788 |
| 2024-04-19 | 5.540 | 5.540 | 5.360 | 5.500 | 4.725 | 47,755 |
| 2024-04-18 | 5.572 | 5.572 | 5.484 | 5.570 | 4.785 | 34,328 |
| 2024-04-17 | 5.628 | 5.722 | 5.516 | 5.518 | 4.740 | 53,207 |
| 2024-04-16 | 5.780 | 5.780 | 5.528 | 5.628 | 4.835 | 111,391 |
| 2024-04-15 | 5.872 | 5.934 | 5.800 | 5.860 | 5.034 | 20,987 |
| 2024-04-12 | 5.890 | 5.992 | 5.860 | 5.868 | 5.041 | 63,058 |
| 2024-04-11 | 6.146 | 6.146 | 5.846 | 5.890 | 5.060 | 102,918 |
| 2024-04-10 | 6.170 | 6.330 | 6.128 | 6.156 | 5.288 | 40,179 |
| 2024-04-09 | 6.136 | 6.198 | 6.128 | 6.128 | 5.264 | 28,626 |
| 2024-04-08 | 6.296 | 6.296 | 6.060 | 6.134 | 5.269 | 94,129 |
| 2024-04-05 | 6.318 | 6.344 | 6.248 | 6.282 | 5.396 | 37,167 |
| 2024-04-04 | 6.260 | 6.370 | 6.220 | 6.306 | 5.417 | 53,821 |
| 2024-04-03 | 6.456 | 6.456 | 6.196 | 6.274 | 5.389 | 171,159 |
| 2024-04-02 | 6.522 | 6.628 | 6.400 | 6.532 | 5.611 | 130,322 |
| 2024-03-28 | 7.036 | 7.036 | 6.766 | 6.876 | 5.907 | 41,758 |
| 2024-03-27 | 7.084 | 7.096 | 7.018 | 7.038 | 6.046 | 14,359 |
| 2024-03-26 | 7.116 | 7.120 | 7.036 | 7.084 | 6.085 | 7,965 |
| 2024-03-25 | 7.128 | 7.286 | 7.106 | 7.106 | 6.104 | 28,724 |
| 2024-03-22 | 7.096 | 7.170 | 7.076 | 7.128 | 6.123 | 14,396 |
| 2024-03-21 | 6.894 | 7.128 | 6.894 | 7.118 | 6.114 | 14,148 |
| 2024-03-20 | 6.818 | 6.878 | 6.696 | 6.778 | 5.822 | 14,757 |
| 2024-03-19 | 6.862 | 6.862 | 6.662 | 6.818 | 5.857 | 16,226 |
| 2024-03-18 | 6.912 | 7.032 | 6.862 | 6.862 | 5.895 | 12,977 |
| 2024-03-15 | 6.870 | 6.936 | 6.800 | 6.888 | 5.917 | 8,336 |
| 2024-03-14 | 6.924 | 7.008 | 6.848 | 6.848 | 5.883 | 11,330 |
| 2024-03-13 | 6.850 | 6.926 | 6.800 | 6.926 | 5.950 | 8,029 |
| 2024-03-12 | 6.696 | 6.860 | 6.696 | 6.838 | 5.874 | 9,272 |
| 2024-03-11 | 6.600 | 6.682 | 6.530 | 6.682 | 5.740 | 15,883 |
| 2024-03-08 | 6.670 | 6.676 | 6.594 | 6.624 | 5.690 | 16,732 |
| 2024-03-07 | 6.500 | 6.670 | 6.420 | 6.670 | 5.730 | 42,918 |
| 2024-03-06 | 6.744 | 6.818 | 6.530 | 6.564 | 5.639 | 37,547 |
| 2024-03-05 | 6.964 | 6.964 | 6.724 | 6.768 | 5.814 | 41,640 |
| 2024-03-04 | 7.140 | 7.148 | 6.990 | 6.990 | 6.005 | 23,987 |
| 2024-03-01 | 7.206 | 7.292 | 7.126 | 7.146 | 6.139 | 16,466 |
| 2024-02-29 | 7.356 | 7.374 | 7.162 | 7.240 | 6.219 | 13,144 |
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.