SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.788 | 7.800 | 7.310 | 7.726 | 5.726 | 22,576 |
| 2026-04-27 | 7.690 | 7.858 | 7.688 | 7.736 | 5.733 | 14,988 |
| 2026-04-24 | 7.818 | 7.818 | 7.648 | 7.690 | 7.507 | 9,627 |
| 2026-04-23 | 7.868 | 7.900 | 7.752 | 7.852 | 7.665 | 9,929 |
| 2026-04-22 | 7.810 | 8.120 | 7.810 | 7.868 | 7.681 | 24,320 |
| 2026-04-21 | 7.768 | 7.888 | 7.768 | 7.810 | 7.624 | 16,004 |
| 2026-04-20 | 7.776 | 7.792 | 7.668 | 7.766 | 7.581 | 14,027 |
| 2026-04-17 | 7.604 | 7.902 | 7.592 | 7.876 | 7.689 | 19,266 |
| 2026-04-16 | 7.550 | 7.810 | 7.550 | 7.598 | 7.417 | 28,121 |
| 2026-04-15 | 7.500 | 7.642 | 7.456 | 7.550 | 7.371 | 7,438 |
| 2026-04-14 | 7.426 | 7.566 | 7.426 | 7.482 | 7.304 | 15,340 |
| 2026-04-13 | 7.308 | 7.400 | 7.208 | 7.366 | 7.191 | 8,471 |
| 2026-04-10 | 7.274 | 7.410 | 7.214 | 7.380 | 7.205 | 18,530 |
| 2026-04-09 | 7.268 | 7.338 | 7.242 | 7.248 | 7.076 | 19,204 |
| 2026-04-08 | 7.196 | 7.438 | 7.196 | 7.266 | 7.093 | 53,957 |
| 2026-04-07 | 6.900 | 7.042 | 6.742 | 6.792 | 6.631 | 26,116 |
| 2026-04-02 | 6.900 | 6.952 | 6.776 | 6.952 | 6.787 | 5,754 |
| 2026-04-01 | 6.912 | 7.130 | 6.912 | 6.994 | 6.828 | 16,458 |
| 2026-03-31 | 6.550 | 6.780 | 6.538 | 6.780 | 6.619 | 10,573 |
| 2026-03-30 | 6.558 | 6.618 | 6.450 | 6.556 | 6.400 | 7,046 |
| 2026-03-27 | 6.750 | 6.750 | 6.548 | 6.570 | 6.414 | 11,098 |
| 2026-03-26 | 6.658 | 6.890 | 6.644 | 6.750 | 6.590 | 13,768 |
| 2026-03-25 | 6.550 | 6.708 | 6.550 | 6.658 | 6.500 | 21,823 |
| 2026-03-24 | 6.402 | 6.510 | 6.276 | 6.510 | 6.355 | 7,743 |
| 2026-03-23 | 6.060 | 6.540 | 5.986 | 6.422 | 6.269 | 76,867 |
| 2026-03-20 | 6.510 | 6.510 | 6.250 | 6.260 | 6.111 | 44,286 |
| 2026-03-19 | 6.356 | 6.356 | 6.160 | 6.260 | 6.111 | 46,724 |
| 2026-03-18 | 6.460 | 6.642 | 6.416 | 6.556 | 6.400 | 54,507 |
| 2026-03-17 | 6.514 | 6.636 | 6.320 | 6.320 | 6.170 | 21,096 |
| 2026-03-16 | 6.500 | 6.660 | 6.498 | 6.510 | 6.355 | 16,414 |
| 2026-03-13 | 6.764 | 6.764 | 6.552 | 6.552 | 6.396 | 22,631 |
| 2026-03-12 | 6.928 | 7.018 | 6.732 | 6.800 | 6.638 | 10,772 |
| 2026-03-11 | 7.132 | 7.132 | 6.864 | 6.864 | 6.701 | 4,101 |
| 2026-03-10 | 6.916 | 7.180 | 6.916 | 7.132 | 6.963 | 25,370 |
| 2026-03-09 | 6.590 | 6.712 | 6.522 | 6.658 | 6.500 | 52,059 |
| 2026-03-06 | 7.098 | 7.160 | 6.872 | 6.872 | 6.709 | 11,361 |
| 2026-03-05 | 7.166 | 7.278 | 7.008 | 7.014 | 6.847 | 12,071 |
| 2026-03-04 | 6.888 | 7.218 | 6.878 | 7.166 | 6.996 | 17,377 |
| 2026-03-03 | 7.158 | 7.158 | 6.874 | 6.888 | 6.724 | 41,451 |
| 2026-03-02 | 7.258 | 7.514 | 7.258 | 7.318 | 7.144 | 18,825 |
| 2026-02-27 | 7.526 | 7.702 | 7.446 | 7.570 | 7.390 | 10,733 |
| 2026-02-26 | 7.542 | 7.560 | 7.372 | 7.500 | 7.322 | 9,400 |
| 2026-02-25 | 7.428 | 7.574 | 7.390 | 7.542 | 7.363 | 19,863 |
| 2026-02-24 | 7.466 | 7.526 | 7.226 | 7.226 | 7.054 | 35,405 |
| 2026-02-23 | 7.314 | 7.514 | 7.300 | 7.484 | 7.306 | 23,729 |
| 2026-02-20 | 7.224 | 7.400 | 7.156 | 7.316 | 7.142 | 18,259 |
| 2026-02-19 | 7.248 | 7.296 | 7.156 | 7.252 | 7.080 | 14,230 |
| 2026-02-18 | 7.012 | 7.270 | 7.012 | 7.248 | 7.076 | 36,464 |
| 2026-02-17 | 7.300 | 7.300 | 6.904 | 7.014 | 6.847 | 30,831 |
| 2026-02-16 | 7.148 | 7.384 | 7.120 | 7.168 | 6.998 | 32,797 |
| 2026-02-13 | 7.134 | 7.182 | 6.698 | 7.118 | 6.949 | 92,287 |
| 2026-02-12 | 7.688 | 7.808 | 7.206 | 7.206 | 7.035 | 31,237 |
| 2026-02-11 | 7.314 | 7.670 | 7.312 | 7.660 | 7.478 | 49,434 |
| 2026-02-10 | 7.278 | 7.364 | 7.192 | 7.314 | 7.140 | 12,319 |
| 2026-02-09 | 7.262 | 7.280 | 7.142 | 7.280 | 7.107 | 14,130 |
| 2026-02-06 | 6.958 | 7.224 | 6.926 | 7.224 | 7.052 | 9,686 |
| 2026-02-05 | 6.882 | 7.068 | 6.862 | 7.000 | 6.834 | 11,627 |
| 2026-02-04 | 7.220 | 7.220 | 6.900 | 6.900 | 6.736 | 19,478 |
| 2026-02-03 | 7.222 | 7.258 | 7.140 | 7.206 | 7.035 | 16,861 |
| 2026-02-02 | 6.900 | 7.190 | 6.840 | 7.164 | 6.994 | 21,179 |
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.