SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.456 | 5.776 | 5.456 | 5.714 | 4.022 | 66,692 |
| 2022-01-11 | 5.250 | 5.406 | 5.248 | 5.402 | 3.803 | 44,600 |
| 2022-01-10 | 5.268 | 5.416 | 5.232 | 5.254 | 3.698 | 112,466 |
| 2022-01-07 | 5.070 | 5.270 | 5.048 | 5.248 | 3.694 | 90,720 |
| 2022-01-05 | 5.166 | 5.174 | 5.092 | 5.124 | 3.607 | 25,625 |
| 2022-01-04 | 5.110 | 5.174 | 5.070 | 5.174 | 3.642 | 24,467 |
| 2022-01-03 | 5.200 | 5.200 | 5.032 | 5.080 | 3.576 | 34,064 |
| 2021-12-30 | 5.202 | 5.212 | 5.102 | 5.102 | 3.591 | 25,049 |
| 2021-12-29 | 5.250 | 5.250 | 5.154 | 5.194 | 3.656 | 20,110 |
| 2021-12-28 | 5.148 | 5.250 | 5.146 | 5.250 | 3.696 | 53,165 |
| 2021-12-27 | 5.016 | 5.160 | 5.016 | 5.146 | 3.622 | 54,295 |
| 2021-12-23 | 5.040 | 5.064 | 4.934 | 4.934 | 3.473 | 16,907 |
| 2021-12-22 | 5.000 | 5.066 | 4.999 | 5.040 | 3.548 | 47,959 |
| 2021-12-21 | 4.850 | 5.050 | 4.849 | 5.002 | 3.521 | 62,951 |
| 2021-12-20 | 4.917 | 4.942 | 4.828 | 4.881 | 3.436 | 29,150 |
| 2021-12-17 | 4.920 | 5.018 | 4.897 | 4.983 | 3.508 | 115,205 |
| 2021-12-16 | 4.865 | 4.927 | 4.818 | 4.920 | 3.463 | 58,965 |
| 2021-12-15 | 4.820 | 4.891 | 4.782 | 4.788 | 3.370 | 76,752 |
| 2021-12-14 | 4.695 | 4.825 | 4.695 | 4.797 | 3.377 | 52,964 |
| 2021-12-13 | 4.895 | 4.895 | 4.682 | 4.682 | 3.296 | 58,640 |
| 2021-12-10 | 4.620 | 4.741 | 4.620 | 4.716 | 3.320 | 21,574 |
| 2021-12-09 | 4.649 | 4.720 | 4.600 | 4.657 | 3.278 | 19,465 |
| 2021-12-08 | 4.595 | 4.670 | 4.593 | 4.626 | 3.256 | 29,513 |
| 2021-12-07 | 4.428 | 4.599 | 4.428 | 4.583 | 3.226 | 81,199 |
| 2021-12-03 | 4.469 | 4.489 | 4.322 | 4.349 | 3.061 | 36,744 |
| 2021-12-02 | 4.361 | 4.479 | 4.347 | 4.479 | 3.153 | 77,444 |
| 2021-12-01 | 4.333 | 4.450 | 4.333 | 4.443 | 3.127 | 42,173 |
| 2021-11-30 | 4.490 | 4.490 | 4.230 | 4.333 | 3.050 | 27,372 |
| 2021-11-29 | 4.220 | 4.410 | 4.220 | 4.322 | 3.042 | 77,120 |
| 2021-11-26 | 4.400 | 4.401 | 4.227 | 4.227 | 2.975 | 122,075 |
| 2021-11-25 | 4.580 | 4.580 | 4.480 | 4.508 | 3.173 | 18,558 |
| 2021-11-24 | 4.679 | 4.748 | 4.547 | 4.547 | 3.201 | 40,613 |
| 2021-11-23 | 4.687 | 4.766 | 4.658 | 4.679 | 3.294 | 28,891 |
| 2021-11-22 | 4.633 | 4.718 | 4.620 | 4.710 | 3.315 | 34,507 |
| 2021-11-19 | 4.620 | 4.659 | 4.527 | 4.564 | 3.213 | 38,426 |
| 2021-11-18 | 4.583 | 4.634 | 4.526 | 4.542 | 3.197 | 17,148 |
| 2021-11-17 | 4.578 | 4.578 | 4.528 | 4.574 | 3.220 | 24,380 |
| 2021-11-16 | 4.600 | 4.601 | 4.511 | 4.551 | 3.203 | 26,680 |
| 2021-11-15 | 4.629 | 4.629 | 4.503 | 4.530 | 3.189 | 59,736 |
| 2021-11-12 | 4.721 | 4.721 | 4.592 | 4.640 | 3.266 | 46,750 |
| 2021-11-11 | 4.639 | 4.723 | 4.635 | 4.691 | 3.302 | 35,319 |
| 2021-11-10 | 4.800 | 4.800 | 4.627 | 4.639 | 3.265 | 36,714 |
| 2021-11-09 | 4.854 | 4.888 | 4.750 | 4.786 | 3.369 | 69,726 |
| 2021-11-08 | 4.791 | 4.854 | 4.739 | 4.854 | 3.417 | 59,168 |
| 2021-11-05 | 4.835 | 4.983 | 4.725 | 4.790 | 3.372 | 54,320 |
| 2021-11-04 | 4.845 | 4.903 | 4.813 | 4.834 | 3.403 | 46,092 |
| 2021-11-03 | 4.883 | 4.920 | 4.814 | 4.826 | 3.397 | 24,799 |
| 2021-11-02 | 5.034 | 5.034 | 4.841 | 4.859 | 3.420 | 74,321 |
| 2021-11-01 | 4.970 | 5.076 | 4.970 | 5.046 | 3.552 | 91,615 |
| 2021-10-29 | 4.800 | 4.990 | 4.800 | 4.936 | 3.474 | 65,306 |
| 2021-10-28 | 4.900 | 4.900 | 4.783 | 4.900 | 3.449 | 62,897 |
| 2021-10-27 | 4.882 | 4.956 | 4.850 | 4.877 | 3.433 | 73,790 |
| 2021-10-26 | 4.750 | 4.930 | 4.750 | 4.900 | 3.449 | 112,363 |
| 2021-10-25 | 4.613 | 4.798 | 4.576 | 4.783 | 3.367 | 189,804 |
| 2021-10-22 | 4.410 | 4.550 | 4.408 | 4.518 | 3.180 | 43,935 |
| 2021-10-21 | 4.436 | 4.440 | 4.373 | 4.410 | 3.104 | 86,913 |
| 2021-10-20 | 4.670 | 4.670 | 4.450 | 4.464 | 3.142 | 36,337 |
← NewerPage 21 of 21 · 1,257 trading days
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.