SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.396 | 7.452 | 7.326 | 7.326 | 6.293 | 8,917 |
| 2024-02-27 | 7.122 | 7.398 | 7.122 | 7.392 | 6.350 | 37,479 |
| 2024-02-26 | 7.256 | 7.264 | 6.954 | 7.062 | 6.066 | 35,696 |
| 2024-02-23 | 7.300 | 7.360 | 7.254 | 7.264 | 6.240 | 21,462 |
| 2024-02-22 | 7.494 | 7.526 | 7.300 | 7.300 | 6.271 | 23,000 |
| 2024-02-21 | 7.398 | 7.466 | 7.378 | 7.428 | 6.381 | 14,305 |
| 2024-02-20 | 7.416 | 7.480 | 7.310 | 7.428 | 6.381 | 31,895 |
| 2024-02-19 | 7.594 | 7.594 | 7.416 | 7.416 | 6.370 | 20,900 |
| 2024-02-16 | 7.520 | 7.600 | 7.386 | 7.600 | 6.529 | 24,500 |
| 2024-02-15 | 7.450 | 7.558 | 7.440 | 7.446 | 6.396 | 31,498 |
| 2024-02-14 | 7.224 | 7.452 | 7.164 | 7.432 | 6.384 | 68,916 |
| 2024-02-13 | 7.412 | 7.412 | 7.194 | 7.218 | 6.200 | 34,265 |
| 2024-02-12 | 7.200 | 7.444 | 7.184 | 7.390 | 6.348 | 53,308 |
| 2024-02-09 | 7.156 | 7.276 | 7.156 | 7.212 | 6.195 | 18,892 |
| 2024-02-08 | 7.030 | 7.210 | 7.030 | 7.180 | 6.168 | 17,733 |
| 2024-02-07 | 6.962 | 7.150 | 6.962 | 7.150 | 6.142 | 6,480 |
| 2024-02-06 | 6.952 | 7.002 | 6.800 | 6.962 | 5.980 | 9,663 |
| 2024-02-05 | 7.050 | 7.050 | 6.900 | 6.932 | 5.955 | 20,945 |
| 2024-02-02 | 7.118 | 7.174 | 6.966 | 7.012 | 6.023 | 23,643 |
| 2024-02-01 | 7.250 | 7.250 | 6.926 | 7.094 | 6.094 | 47,709 |
| 2024-01-31 | 6.884 | 7.284 | 6.884 | 7.246 | 6.224 | 125,142 |
| 2024-01-30 | 6.786 | 6.880 | 6.732 | 6.880 | 5.910 | 37,882 |
| 2024-01-29 | 6.778 | 6.778 | 6.632 | 6.764 | 5.810 | 17,531 |
| 2024-01-26 | 6.632 | 6.632 | 6.540 | 6.608 | 5.676 | 13,529 |
| 2024-01-25 | 6.596 | 6.664 | 6.554 | 6.642 | 5.706 | 16,849 |
| 2024-01-24 | 6.610 | 6.652 | 6.542 | 6.594 | 5.664 | 11,259 |
| 2024-01-23 | 6.482 | 6.594 | 6.434 | 6.546 | 5.623 | 18,734 |
| 2024-01-22 | 6.364 | 6.442 | 6.364 | 6.434 | 5.527 | 16,665 |
| 2024-01-19 | 6.528 | 6.542 | 6.332 | 6.360 | 5.463 | 25,158 |
| 2024-01-18 | 6.534 | 6.580 | 6.418 | 6.432 | 5.525 | 24,116 |
| 2024-01-17 | 6.494 | 6.552 | 6.450 | 6.526 | 5.606 | 32,102 |
| 2024-01-16 | 6.670 | 6.678 | 6.540 | 6.596 | 5.666 | 22,649 |
| 2024-01-15 | 6.670 | 6.740 | 6.610 | 6.678 | 5.737 | 19,949 |
| 2024-01-12 | 6.752 | 6.814 | 6.696 | 6.724 | 5.776 | 13,733 |
| 2024-01-11 | 6.760 | 6.826 | 6.672 | 6.672 | 5.731 | 33,550 |
| 2024-01-10 | 6.660 | 6.686 | 6.624 | 6.684 | 5.742 | 22,009 |
| 2024-01-09 | 6.678 | 6.726 | 6.620 | 6.660 | 5.721 | 14,596 |
| 2024-01-08 | 6.730 | 6.730 | 6.560 | 6.678 | 5.737 | 34,343 |
| 2024-01-05 | 6.802 | 6.810 | 6.694 | 6.760 | 5.807 | 27,944 |
| 2024-01-04 | 6.812 | 6.834 | 6.764 | 6.802 | 5.843 | 20,920 |
| 2024-01-03 | 6.980 | 6.980 | 6.770 | 6.796 | 5.838 | 36,479 |
| 2024-01-02 | 6.942 | 7.050 | 6.904 | 6.946 | 5.967 | 25,603 |
| 2023-12-29 | 6.984 | 7.050 | 6.890 | 6.890 | 5.919 | 21,495 |
| 2023-12-28 | 7.022 | 7.074 | 6.968 | 6.984 | 5.999 | 30,187 |
| 2023-12-27 | 6.996 | 7.028 | 6.970 | 6.996 | 6.010 | 22,126 |
| 2023-12-22 | 7.098 | 7.098 | 6.932 | 6.998 | 6.011 | 36,670 |
| 2023-12-21 | 7.000 | 7.100 | 6.984 | 7.098 | 6.097 | 155,556 |
| 2023-12-20 | 7.086 | 7.100 | 6.944 | 7.016 | 6.027 | 19,085 |
| 2023-12-19 | 6.932 | 7.076 | 6.906 | 7.068 | 6.072 | 43,395 |
| 2023-12-18 | 6.762 | 7.018 | 6.762 | 6.946 | 5.967 | 60,663 |
| 2023-12-15 | 6.780 | 6.974 | 6.728 | 6.782 | 5.826 | 358,823 |
| 2023-12-14 | 6.800 | 7.046 | 6.494 | 6.772 | 5.817 | 110,958 |
| 2023-12-13 | 6.824 | 6.876 | 6.790 | 6.810 | 5.850 | 50,465 |
| 2023-12-12 | 6.868 | 6.972 | 6.800 | 6.868 | 5.900 | 41,155 |
| 2023-12-11 | 6.850 | 6.908 | 6.818 | 6.866 | 5.898 | 26,121 |
| 2023-12-08 | 6.948 | 6.948 | 6.842 | 6.850 | 5.884 | 23,038 |
| 2023-12-07 | 7.186 | 7.186 | 6.940 | 6.948 | 5.968 | 45,561 |
| 2023-12-05 | 7.122 | 7.254 | 7.114 | 7.186 | 6.173 | 30,171 |
| 2023-12-04 | 7.136 | 7.206 | 7.094 | 7.138 | 6.132 | 36,389 |
| 2023-12-01 | 6.996 | 7.136 | 6.996 | 7.136 | 6.130 | 52,497 |
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.