SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.632 | 9.168 | 8.632 | 9.044 | 9.044 | 9,351 |
| 2026-07-23 | 8.816 | 8.816 | 8.600 | 8.600 | 8.600 | 8,293 |
| 2026-07-22 | 8.506 | 8.856 | 8.376 | 8.818 | 8.818 | 18,675 |
| 2026-07-21 | 8.950 | 8.958 | 8.752 | 8.896 | 8.896 | 3,524 |
| 2026-07-20 | 9.000 | 9.112 | 8.934 | 8.940 | 8.940 | 3,948 |
| 2026-07-17 | 8.984 | 9.028 | 8.800 | 9.028 | 9.028 | 6,462 |
| 2026-07-16 | 9.112 | 9.232 | 8.972 | 9.028 | 9.028 | 5,741 |
| 2026-07-15 | 9.110 | 9.180 | 9.052 | 9.094 | 9.094 | 4,253 |
| 2026-07-14 | 8.904 | 9.168 | 8.904 | 9.110 | 9.110 | 10,175 |
| 2026-07-13 | 8.530 | 8.934 | 8.530 | 8.934 | 8.934 | 11,800 |
| 2026-07-10 | 8.520 | 8.792 | 8.470 | 8.470 | 8.470 | 20,929 |
| 2026-07-09 | 8.476 | 8.610 | 8.386 | 8.434 | 8.434 | 8,061 |
| 2026-07-08 | 8.510 | 8.510 | 8.300 | 8.300 | 8.300 | 9,405 |
| 2026-07-07 | 8.498 | 8.704 | 8.486 | 8.510 | 8.510 | 7,412 |
| 2026-07-06 | 8.512 | 8.578 | 8.470 | 8.548 | 8.548 | 9,347 |
| 2026-07-03 | 8.198 | 8.510 | 8.198 | 8.506 | 8.506 | 13,468 |
| 2026-07-02 | 8.020 | 8.210 | 7.870 | 8.050 | 8.050 | 9,108 |
| 2026-07-01 | 8.098 | 8.140 | 7.934 | 8.022 | 8.022 | 6,125 |
| 2026-06-30 | 8.130 | 8.208 | 7.978 | 8.100 | 8.100 | 16,074 |
| 2026-06-29 | 8.300 | 8.300 | 7.824 | 7.824 | 7.824 | 17,910 |
| 2026-06-26 | 8.482 | 8.482 | 8.182 | 8.320 | 8.320 | 11,967 |
| 2026-06-25 | 8.354 | 8.484 | 8.340 | 8.462 | 8.462 | 5,524 |
| 2026-06-24 | 8.588 | 8.588 | 8.314 | 8.348 | 8.348 | 16,307 |
| 2026-06-23 | 8.588 | 8.608 | 8.452 | 8.590 | 8.590 | 16,247 |
| 2026-06-22 | 8.600 | 8.746 | 8.538 | 8.746 | 8.746 | 12,614 |
| 2026-06-18 | 9.052 | 9.052 | 8.560 | 8.642 | 8.642 | 20,391 |
| 2026-06-17 | 9.198 | 9.266 | 9.016 | 9.054 | 9.054 | 18,211 |
| 2026-06-16 | 9.260 | 9.396 | 9.134 | 9.238 | 9.238 | 15,434 |
| 2026-06-15 | 9.420 | 9.498 | 9.270 | 9.276 | 9.276 | 38,116 |
| 2026-06-12 | 9.062 | 9.312 | 9.062 | 9.270 | 9.270 | 28,735 |
| 2026-06-11 | 8.724 | 8.926 | 8.724 | 8.912 | 8.912 | 11,176 |
| 2026-06-10 | 8.700 | 8.804 | 8.550 | 8.804 | 8.804 | 18,443 |
| 2026-06-09 | 8.836 | 9.174 | 8.782 | 8.782 | 8.782 | 13,547 |
| 2026-06-08 | 8.760 | 8.934 | 8.728 | 8.838 | 8.838 | 9,278 |
| 2026-06-05 | 9.044 | 9.050 | 8.916 | 8.928 | 8.928 | 6,418 |
| 2026-06-04 | 8.944 | 9.082 | 8.912 | 9.064 | 9.064 | 15,820 |
| 2026-06-03 | 8.822 | 9.004 | 8.760 | 8.966 | 8.966 | 23,027 |
| 2026-06-02 | 8.692 | 8.918 | 8.692 | 8.860 | 8.860 | 5,777 |
| 2026-06-01 | 8.776 | 8.862 | 8.614 | 8.644 | 8.644 | 16,138 |
| 2026-05-29 | 8.800 | 8.910 | 8.760 | 8.876 | 8.876 | 18,800 |
| 2026-05-28 | 8.618 | 8.810 | 8.618 | 8.806 | 8.806 | 16,863 |
| 2026-05-27 | 8.654 | 8.736 | 8.600 | 8.644 | 8.644 | 7,214 |
| 2026-05-26 | 8.512 | 8.728 | 8.510 | 8.600 | 8.600 | 21,474 |
| 2026-05-25 | 8.450 | 8.600 | 8.450 | 8.512 | 8.512 | 15,243 |
| 2026-05-22 | 8.100 | 8.418 | 8.100 | 8.388 | 8.388 | 19,835 |
| 2026-05-21 | 8.150 | 8.162 | 7.976 | 8.124 | 8.124 | 16,819 |
| 2026-05-20 | 7.952 | 8.236 | 7.938 | 8.162 | 8.162 | 19,025 |
| 2026-05-19 | 7.838 | 7.964 | 7.720 | 7.754 | 7.754 | 16,976 |
| 2026-05-18 | 7.606 | 7.928 | 7.588 | 7.810 | 7.810 | 6,832 |
| 2026-05-15 | 7.794 | 7.904 | 7.668 | 7.688 | 7.688 | 9,534 |
| 2026-05-13 | 7.672 | 7.800 | 7.594 | 7.700 | 7.700 | 12,428 |
| 2026-05-12 | 7.800 | 7.846 | 7.530 | 7.530 | 7.530 | 15,943 |
| 2026-05-11 | 7.864 | 7.880 | 7.798 | 7.880 | 7.880 | 8,518 |
| 2026-05-08 | 7.978 | 7.978 | 7.840 | 7.840 | 7.840 | 8,288 |
| 2026-05-07 | 8.182 | 8.224 | 7.994 | 7.994 | 7.994 | 15,784 |
| 2026-05-06 | 7.950 | 8.200 | 7.948 | 8.168 | 8.168 | 41,137 |
| 2026-05-05 | 7.596 | 7.946 | 7.596 | 7.930 | 7.930 | 34,170 |
| 2026-05-04 | 7.718 | 7.788 | 7.370 | 7.370 | 7.370 | 37,493 |
| 2026-04-30 | 7.414 | 7.700 | 7.344 | 7.630 | 7.630 | 31,402 |
| 2026-04-29 | 7.466 | 7.600 | 7.396 | 7.508 | 7.508 | 63,783 |
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.