SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 6.550 | 6.550 | 6.276 | 6.500 | 4.575 | 69,114 |
| 2022-04-05 | 6.588 | 6.588 | 6.438 | 6.470 | 4.554 | 65,750 |
| 2022-04-04 | 6.600 | 6.636 | 6.452 | 6.636 | 4.671 | 39,380 |
| 2022-04-01 | 6.358 | 6.636 | 6.180 | 6.600 | 4.646 | 83,538 |
| 2022-03-31 | 6.560 | 6.596 | 6.358 | 6.358 | 4.475 | 64,331 |
| 2022-03-30 | 6.774 | 6.774 | 6.536 | 6.594 | 4.642 | 83,089 |
| 2022-03-29 | 7.124 | 7.132 | 6.670 | 6.670 | 4.695 | 86,011 |
| 2022-03-28 | 7.202 | 7.250 | 7.002 | 7.050 | 4.963 | 52,526 |
| 2022-03-25 | 7.000 | 7.224 | 6.976 | 7.210 | 5.075 | 114,839 |
| 2022-03-24 | 6.692 | 6.984 | 6.660 | 6.962 | 4.901 | 99,066 |
| 2022-03-23 | 6.798 | 6.818 | 6.470 | 6.668 | 4.694 | 94,287 |
| 2022-03-22 | 6.620 | 6.872 | 6.606 | 6.798 | 4.785 | 113,764 |
| 2022-03-21 | 6.172 | 6.622 | 6.142 | 6.622 | 4.661 | 118,190 |
| 2022-03-18 | 6.158 | 6.234 | 6.020 | 6.194 | 4.360 | 127,331 |
| 2022-03-17 | 6.500 | 6.502 | 6.114 | 6.158 | 4.335 | 104,224 |
| 2022-03-16 | 6.066 | 6.290 | 6.066 | 6.244 | 4.395 | 119,474 |
| 2022-03-15 | 6.100 | 6.100 | 5.750 | 5.894 | 4.149 | 50,959 |
| 2022-03-14 | 5.850 | 6.056 | 5.800 | 5.996 | 4.221 | 137,610 |
| 2022-03-11 | 5.778 | 5.910 | 5.696 | 5.910 | 4.160 | 138,268 |
| 2022-03-10 | 5.776 | 5.778 | 5.580 | 5.748 | 4.046 | 72,225 |
| 2022-03-09 | 5.756 | 5.764 | 5.550 | 5.616 | 3.953 | 66,644 |
| 2022-03-08 | 5.700 | 5.950 | 5.640 | 5.664 | 3.987 | 74,617 |
| 2022-03-07 | 5.620 | 5.948 | 5.254 | 5.754 | 4.050 | 214,007 |
| 2022-03-04 | 6.270 | 6.300 | 5.650 | 5.650 | 3.977 | 185,384 |
| 2022-03-03 | 6.178 | 6.390 | 6.178 | 6.250 | 4.399 | 186,122 |
| 2022-03-02 | 5.852 | 6.286 | 5.850 | 6.128 | 4.314 | 182,617 |
| 2022-03-01 | 5.668 | 5.880 | 5.606 | 5.840 | 4.111 | 106,474 |
| 2022-02-28 | 5.360 | 5.650 | 5.336 | 5.650 | 3.977 | 114,839 |
| 2022-02-25 | 5.148 | 5.400 | 5.100 | 5.400 | 3.801 | 115,083 |
| 2022-02-24 | 5.000 | 5.082 | 4.723 | 5.044 | 3.551 | 116,848 |
| 2022-02-23 | 5.012 | 5.210 | 5.012 | 5.106 | 3.594 | 67,233 |
| 2022-02-22 | 4.698 | 5.060 | 4.660 | 4.999 | 3.519 | 79,176 |
| 2022-02-21 | 5.162 | 5.206 | 4.892 | 4.921 | 3.464 | 89,651 |
| 2022-02-18 | 5.270 | 5.290 | 5.100 | 5.110 | 3.597 | 91,359 |
| 2022-02-17 | 5.350 | 5.390 | 5.212 | 5.230 | 3.681 | 101,914 |
| 2022-02-16 | 5.272 | 5.390 | 5.272 | 5.360 | 3.773 | 42,608 |
| 2022-02-15 | 5.076 | 5.284 | 5.066 | 5.250 | 3.696 | 120,353 |
| 2022-02-14 | 5.202 | 5.206 | 5.024 | 5.082 | 3.577 | 81,533 |
| 2022-02-11 | 5.362 | 5.418 | 5.328 | 5.360 | 3.773 | 39,143 |
| 2022-02-10 | 5.508 | 5.508 | 5.332 | 5.412 | 3.810 | 58,526 |
| 2022-02-09 | 5.440 | 5.530 | 5.380 | 5.508 | 3.877 | 69,871 |
| 2022-02-08 | 5.298 | 5.440 | 5.240 | 5.398 | 3.800 | 62,481 |
| 2022-02-07 | 5.144 | 5.270 | 5.144 | 5.270 | 3.710 | 53,822 |
| 2022-02-04 | 5.272 | 5.272 | 5.058 | 5.070 | 3.569 | 89,570 |
| 2022-02-03 | 5.248 | 5.274 | 5.146 | 5.216 | 3.672 | 32,189 |
| 2022-02-02 | 5.254 | 5.364 | 5.108 | 5.246 | 3.693 | 166,454 |
| 2022-02-01 | 5.292 | 5.350 | 5.164 | 5.184 | 3.649 | 93,152 |
| 2022-01-31 | 5.200 | 5.328 | 5.126 | 5.208 | 3.666 | 90,699 |
| 2022-01-28 | 5.576 | 5.680 | 5.050 | 5.114 | 3.600 | 206,101 |
| 2022-01-27 | 5.250 | 5.368 | 5.090 | 5.320 | 3.745 | 57,363 |
| 2022-01-26 | 5.100 | 5.318 | 5.100 | 5.210 | 3.667 | 93,578 |
| 2022-01-25 | 5.100 | 5.202 | 4.988 | 5.050 | 3.555 | 61,798 |
| 2022-01-24 | 5.380 | 5.380 | 4.939 | 5.000 | 3.520 | 126,652 |
| 2022-01-21 | 5.714 | 5.714 | 5.434 | 5.436 | 3.826 | 99,379 |
| 2022-01-20 | 5.640 | 5.740 | 5.610 | 5.720 | 4.026 | 25,934 |
| 2022-01-19 | 5.750 | 5.750 | 5.412 | 5.560 | 3.914 | 82,695 |
| 2022-01-18 | 5.780 | 5.780 | 5.500 | 5.560 | 3.914 | 55,297 |
| 2022-01-17 | 5.870 | 5.896 | 5.684 | 5.784 | 4.071 | 63,659 |
| 2022-01-14 | 5.988 | 6.030 | 5.844 | 5.870 | 4.132 | 79,334 |
| 2022-01-13 | 5.714 | 6.038 | 5.714 | 5.988 | 4.215 | 76,582 |
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.