SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.143 | 4.154 | 3.939 | 3.943 | 2.998 | 29,366 |
| 2022-07-04 | 4.200 | 4.200 | 4.083 | 4.118 | 3.131 | 25,745 |
| 2022-07-01 | 4.144 | 4.160 | 4.050 | 4.105 | 3.121 | 25,539 |
| 2022-06-30 | 4.245 | 4.260 | 4.120 | 4.186 | 3.183 | 53,165 |
| 2022-06-29 | 4.379 | 4.432 | 4.348 | 4.353 | 3.309 | 17,724 |
| 2022-06-28 | 4.450 | 4.481 | 4.396 | 4.410 | 3.353 | 40,181 |
| 2022-06-27 | 4.400 | 4.449 | 4.309 | 4.370 | 3.322 | 51,760 |
| 2022-06-23 | 4.305 | 4.350 | 4.198 | 4.300 | 3.269 | 97,712 |
| 2022-06-22 | 4.490 | 4.493 | 4.260 | 4.304 | 3.272 | 81,247 |
| 2022-06-21 | 4.460 | 4.707 | 4.460 | 4.621 | 3.513 | 49,360 |
| 2022-06-20 | 4.490 | 4.507 | 4.369 | 4.494 | 3.417 | 60,066 |
| 2022-06-17 | 4.570 | 4.608 | 4.449 | 4.462 | 3.392 | 93,632 |
| 2022-06-16 | 4.793 | 4.793 | 4.500 | 4.544 | 3.455 | 108,480 |
| 2022-06-15 | 4.781 | 4.859 | 4.750 | 4.801 | 3.650 | 85,035 |
| 2022-06-14 | 4.978 | 5.014 | 4.715 | 4.798 | 3.648 | 128,379 |
| 2022-06-13 | 5.300 | 5.302 | 4.939 | 4.978 | 3.785 | 73,720 |
| 2022-06-10 | 5.514 | 5.552 | 5.210 | 5.264 | 4.002 | 70,580 |
| 2022-06-09 | 5.676 | 5.746 | 5.550 | 5.550 | 4.220 | 27,822 |
| 2022-06-08 | 5.824 | 5.828 | 5.682 | 5.730 | 4.356 | 47,259 |
| 2022-06-07 | 5.830 | 5.830 | 5.738 | 5.816 | 4.422 | 23,754 |
| 2022-06-06 | 6.042 | 6.042 | 5.598 | 5.830 | 4.432 | 20,453 |
| 2022-06-03 | 5.880 | 5.936 | 5.774 | 5.810 | 4.417 | 46,219 |
| 2022-06-02 | 5.926 | 5.926 | 5.714 | 5.854 | 4.451 | 50,014 |
| 2022-06-01 | 5.744 | 5.746 | 5.626 | 5.690 | 4.326 | 47,615 |
| 2022-05-31 | 5.882 | 5.882 | 5.732 | 5.732 | 4.358 | 56,463 |
| 2022-05-30 | 5.834 | 5.942 | 5.778 | 5.778 | 4.393 | 37,251 |
| 2022-05-27 | 5.504 | 5.758 | 5.504 | 5.700 | 4.334 | 75,923 |
| 2022-05-25 | 5.202 | 5.570 | 5.202 | 5.566 | 4.232 | 52,565 |
| 2022-05-24 | 5.492 | 5.506 | 5.370 | 5.370 | 4.083 | 96,904 |
| 2022-05-23 | 5.306 | 5.522 | 5.306 | 5.494 | 4.177 | 78,050 |
| 2022-05-20 | 5.326 | 5.484 | 5.306 | 5.306 | 4.034 | 96,113 |
| 2022-05-19 | 5.230 | 5.336 | 5.220 | 5.326 | 4.049 | 65,311 |
| 2022-05-18 | 5.468 | 5.468 | 5.324 | 5.332 | 4.054 | 61,615 |
| 2022-05-17 | 5.388 | 5.450 | 5.316 | 5.390 | 4.098 | 75,123 |
| 2022-05-16 | 5.258 | 5.380 | 5.234 | 5.258 | 3.998 | 80,471 |
| 2022-05-13 | 5.224 | 5.262 | 5.136 | 5.258 | 3.998 | 59,669 |
| 2022-05-12 | 5.188 | 5.188 | 5.014 | 5.144 | 3.911 | 113,215 |
| 2022-05-11 | 5.176 | 5.334 | 5.096 | 5.300 | 4.029 | 94,883 |
| 2022-05-10 | 4.951 | 5.242 | 4.951 | 5.082 | 3.864 | 129,157 |
| 2022-05-09 | 5.226 | 5.226 | 4.942 | 4.944 | 3.759 | 198,485 |
| 2022-05-06 | 5.278 | 5.332 | 5.168 | 5.320 | 4.045 | 166,432 |
| 2022-05-05 | 5.722 | 5.726 | 5.314 | 5.386 | 4.095 | 157,241 |
| 2022-05-04 | 5.920 | 5.920 | 5.598 | 5.618 | 4.271 | 166,646 |
| 2022-05-03 | 5.900 | 5.926 | 5.818 | 5.916 | 4.498 | 67,234 |
| 2022-05-02 | 6.122 | 6.122 | 5.800 | 5.838 | 4.438 | 91,382 |
| 2022-04-29 | 5.880 | 6.180 | 5.880 | 6.112 | 4.647 | 79,739 |
| 2022-04-28 | 5.880 | 6.248 | 5.858 | 5.866 | 4.460 | 108,302 |
| 2022-04-27 | 5.660 | 6.050 | 5.660 | 5.866 | 4.460 | 231,670 |
| 2022-04-26 | 5.968 | 6.076 | 5.540 | 5.658 | 4.302 | 460,344 |
| 2022-04-25 | 5.950 | 6.078 | 5.800 | 5.830 | 4.432 | 248,799 |
| 2022-04-22 | 6.376 | 6.376 | 6.158 | 6.170 | 4.691 | 41,148 |
| 2022-04-21 | 6.216 | 6.436 | 6.196 | 6.376 | 4.848 | 83,074 |
| 2022-04-20 | 6.222 | 6.326 | 6.160 | 6.160 | 4.683 | 72,955 |
| 2022-04-19 | 6.200 | 6.326 | 6.100 | 6.146 | 4.673 | 68,311 |
| 2022-04-14 | 6.206 | 6.268 | 6.098 | 6.116 | 4.650 | 84,235 |
| 2022-04-13 | 6.146 | 6.264 | 6.118 | 6.144 | 4.671 | 72,555 |
| 2022-04-12 | 6.100 | 6.166 | 5.800 | 6.142 | 4.670 | 70,845 |
| 2022-04-11 | 6.026 | 6.128 | 5.950 | 6.010 | 4.569 | 49,792 |
| 2022-04-08 | 6.300 | 6.300 | 5.980 | 6.016 | 4.574 | 60,598 |
| 2022-04-07 | 5.832 | 6.080 | 5.774 | 5.982 | 4.548 | 123,397 |
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.