SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.202 | 5.360 | 5.202 | 5.360 | 4.075 | 12,344 |
| 2022-12-20 | 5.100 | 5.236 | 5.092 | 5.202 | 3.955 | 14,577 |
| 2022-12-19 | 5.100 | 5.194 | 5.090 | 5.148 | 3.914 | 8,048 |
| 2022-12-16 | 5.170 | 5.174 | 5.032 | 5.100 | 3.877 | 22,072 |
| 2022-12-15 | 5.334 | 5.346 | 5.162 | 5.162 | 3.925 | 52,292 |
| 2022-12-14 | 5.990 | 5.990 | 5.328 | 5.400 | 4.105 | 140,665 |
| 2022-12-13 | 5.804 | 5.880 | 5.732 | 5.812 | 4.419 | 23,947 |
| 2022-12-12 | 5.846 | 5.846 | 5.712 | 5.734 | 4.359 | 9,637 |
| 2022-12-09 | 5.782 | 5.810 | 5.698 | 5.798 | 4.408 | 12,270 |
| 2022-12-08 | 5.608 | 5.810 | 5.576 | 5.802 | 4.411 | 25,617 |
| 2022-12-07 | 5.594 | 5.630 | 5.524 | 5.608 | 4.264 | 30,415 |
| 2022-12-05 | 5.600 | 5.650 | 5.554 | 5.554 | 4.223 | 18,125 |
| 2022-12-02 | 5.362 | 5.568 | 5.362 | 5.560 | 4.227 | 37,667 |
| 2022-12-01 | 5.542 | 5.542 | 5.442 | 5.512 | 4.191 | 12,426 |
| 2022-11-30 | 5.500 | 5.614 | 5.438 | 5.446 | 4.140 | 19,507 |
| 2022-11-29 | 5.350 | 5.536 | 5.350 | 5.490 | 4.174 | 9,197 |
| 2022-11-28 | 5.338 | 5.370 | 5.334 | 5.350 | 4.067 | 4,103 |
| 2022-11-25 | 5.382 | 5.432 | 5.382 | 5.404 | 4.109 | 9,016 |
| 2022-11-24 | 5.450 | 5.450 | 5.392 | 5.392 | 4.099 | 14,367 |
| 2022-11-23 | 5.450 | 5.484 | 5.410 | 5.446 | 4.140 | 19,682 |
| 2022-11-22 | 5.312 | 5.462 | 5.312 | 5.450 | 4.144 | 21,765 |
| 2022-11-21 | 5.400 | 5.400 | 5.252 | 5.274 | 4.010 | 15,700 |
| 2022-11-18 | 5.256 | 5.350 | 5.256 | 5.350 | 4.067 | 11,843 |
| 2022-11-17 | 5.274 | 5.290 | 5.200 | 5.238 | 3.982 | 11,913 |
| 2022-11-16 | 5.314 | 5.314 | 5.238 | 5.254 | 3.994 | 19,756 |
| 2022-11-15 | 5.442 | 5.442 | 5.310 | 5.356 | 4.072 | 11,393 |
| 2022-11-14 | 5.600 | 5.600 | 5.350 | 5.440 | 4.136 | 26,653 |
| 2022-11-11 | 5.534 | 5.618 | 5.466 | 5.530 | 4.204 | 34,474 |
| 2022-11-10 | 5.500 | 5.500 | 5.228 | 5.446 | 4.140 | 14,640 |
| 2022-11-09 | 5.364 | 5.422 | 5.320 | 5.326 | 4.049 | 17,480 |
| 2022-11-08 | 5.400 | 5.436 | 5.322 | 5.344 | 4.063 | 25,300 |
| 2022-11-07 | 5.220 | 5.498 | 5.170 | 5.358 | 4.074 | 82,366 |
| 2022-11-04 | 4.886 | 5.300 | 4.886 | 5.170 | 3.931 | 47,266 |
| 2022-11-03 | 4.802 | 4.820 | 4.743 | 4.807 | 3.655 | 18,221 |
| 2022-11-02 | 4.918 | 4.918 | 4.841 | 4.870 | 3.703 | 11,479 |
| 2022-11-01 | 4.865 | 4.990 | 4.865 | 4.898 | 3.724 | 13,946 |
| 2022-10-31 | 4.958 | 4.958 | 4.820 | 4.873 | 3.705 | 8,810 |
| 2022-10-28 | 5.028 | 5.028 | 4.910 | 4.910 | 3.733 | 26,618 |
| 2022-10-27 | 5.196 | 5.250 | 5.046 | 5.108 | 3.883 | 8,791 |
| 2022-10-26 | 5.154 | 5.200 | 5.070 | 5.200 | 3.953 | 30,780 |
| 2022-10-25 | 5.198 | 5.198 | 5.008 | 5.148 | 3.914 | 24,465 |
| 2022-10-24 | 5.200 | 5.200 | 5.026 | 5.120 | 3.893 | 14,438 |
| 2022-10-21 | 5.052 | 5.128 | 4.958 | 5.106 | 3.882 | 10,897 |
| 2022-10-20 | 4.700 | 5.058 | 4.700 | 5.052 | 3.841 | 11,014 |
| 2022-10-19 | 5.092 | 5.134 | 4.980 | 4.980 | 3.786 | 19,903 |
| 2022-10-18 | 5.106 | 5.170 | 5.038 | 5.098 | 3.876 | 21,722 |
| 2022-10-17 | 4.919 | 5.100 | 4.919 | 5.056 | 3.844 | 26,115 |
| 2022-10-14 | 5.030 | 5.082 | 4.939 | 4.954 | 3.766 | 43,237 |
| 2022-10-13 | 4.570 | 4.950 | 4.570 | 4.950 | 3.763 | 7,939 |
| 2022-10-12 | 4.909 | 4.909 | 4.763 | 4.870 | 3.703 | 38,127 |
| 2022-10-11 | 4.921 | 4.921 | 4.794 | 4.909 | 3.732 | 17,278 |
| 2022-10-10 | 4.838 | 5.004 | 4.798 | 4.921 | 3.741 | 33,394 |
| 2022-10-07 | 4.844 | 4.890 | 4.790 | 4.838 | 3.678 | 17,963 |
| 2022-10-06 | 4.960 | 4.978 | 4.852 | 4.861 | 3.696 | 6,189 |
| 2022-10-05 | 4.950 | 4.958 | 4.828 | 4.958 | 3.769 | 11,015 |
| 2022-10-04 | 4.751 | 4.951 | 4.751 | 4.945 | 3.760 | 62,416 |
| 2022-10-03 | 4.535 | 4.752 | 4.456 | 4.739 | 3.603 | 20,264 |
| 2022-09-30 | 4.458 | 4.540 | 4.366 | 4.520 | 3.436 | 16,171 |
| 2022-09-29 | 4.623 | 4.623 | 4.341 | 4.419 | 3.360 | 34,252 |
| 2022-09-28 | 4.628 | 4.647 | 4.404 | 4.647 | 3.533 | 52,208 |
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.