SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.864 | 7.068 | 6.750 | 7.010 | 6.843 | 24,074 |
| 2026-01-29 | 7.192 | 7.216 | 6.844 | 6.920 | 6.756 | 41,970 |
| 2026-01-28 | 7.352 | 7.590 | 7.100 | 7.144 | 6.974 | 46,422 |
| 2026-01-27 | 7.380 | 7.384 | 7.214 | 7.366 | 7.191 | 18,181 |
| 2026-01-26 | 7.444 | 7.450 | 7.328 | 7.388 | 7.212 | 35,758 |
| 2026-01-23 | 7.434 | 7.434 | 7.352 | 7.416 | 7.240 | 17,840 |
| 2026-01-22 | 7.162 | 7.482 | 7.162 | 7.406 | 7.230 | 31,739 |
| 2026-01-21 | 6.770 | 7.090 | 6.770 | 7.090 | 6.922 | 11,659 |
| 2026-01-20 | 7.000 | 7.000 | 6.768 | 6.832 | 6.670 | 35,464 |
| 2026-01-19 | 7.018 | 7.140 | 6.950 | 7.050 | 6.883 | 33,075 |
| 2026-01-16 | 7.296 | 7.296 | 7.120 | 7.168 | 6.998 | 23,799 |
| 2026-01-15 | 7.150 | 7.324 | 7.148 | 7.190 | 7.019 | 13,609 |
| 2026-01-14 | 7.340 | 7.350 | 7.062 | 7.120 | 6.951 | 28,773 |
| 2026-01-13 | 7.090 | 7.356 | 7.084 | 7.340 | 7.166 | 45,929 |
| 2026-01-12 | 7.084 | 7.128 | 7.008 | 7.042 | 6.875 | 32,452 |
| 2026-01-09 | 6.932 | 7.074 | 6.932 | 7.074 | 6.906 | 40,429 |
| 2026-01-08 | 6.958 | 6.958 | 6.876 | 6.938 | 6.773 | 15,119 |
| 2026-01-07 | 6.930 | 7.012 | 6.872 | 6.966 | 6.801 | 32,613 |
| 2026-01-05 | 6.852 | 6.936 | 6.838 | 6.870 | 6.707 | 20,522 |
| 2026-01-02 | 6.506 | 6.832 | 6.506 | 6.670 | 6.512 | 29,397 |
| 2025-12-30 | 6.500 | 6.564 | 6.486 | 6.506 | 6.351 | 8,983 |
| 2025-12-29 | 6.440 | 6.500 | 6.400 | 6.496 | 6.342 | 10,549 |
| 2025-12-23 | 6.380 | 6.432 | 6.370 | 6.400 | 6.248 | 11,367 |
| 2025-12-22 | 6.476 | 6.484 | 6.336 | 6.382 | 6.230 | 13,614 |
| 2025-12-19 | 6.454 | 6.528 | 6.424 | 6.424 | 6.271 | 28,340 |
| 2025-12-18 | 6.476 | 6.542 | 6.410 | 6.450 | 6.297 | 12,489 |
| 2025-12-17 | 6.436 | 6.514 | 6.372 | 6.460 | 6.307 | 43,719 |
| 2025-12-16 | 6.400 | 6.484 | 6.382 | 6.402 | 6.250 | 19,336 |
| 2025-12-15 | 6.516 | 6.520 | 6.430 | 6.452 | 6.299 | 18,143 |
| 2025-12-12 | 6.538 | 6.602 | 6.506 | 6.506 | 6.351 | 11,145 |
| 2025-12-11 | 6.578 | 6.620 | 6.506 | 6.510 | 6.355 | 31,439 |
| 2025-12-10 | 6.446 | 6.600 | 6.408 | 6.600 | 6.443 | 17,510 |
| 2025-12-09 | 6.424 | 6.500 | 6.406 | 6.436 | 6.283 | 25,590 |
| 2025-12-08 | 6.300 | 6.556 | 6.300 | 6.424 | 6.271 | 33,230 |
| 2025-12-05 | 6.320 | 6.400 | 6.296 | 6.296 | 6.146 | 20,303 |
| 2025-12-04 | 6.230 | 6.296 | 6.192 | 6.296 | 6.146 | 40,840 |
| 2025-12-03 | 6.208 | 6.260 | 6.120 | 6.244 | 6.096 | 60,464 |
| 2025-12-02 | 6.178 | 6.178 | 6.108 | 6.156 | 6.010 | 10,104 |
| 2025-12-01 | 6.180 | 6.190 | 6.124 | 6.164 | 6.018 | 27,888 |
| 2025-11-28 | 6.058 | 6.190 | 6.024 | 6.190 | 6.043 | 27,785 |
| 2025-11-27 | 6.150 | 6.166 | 6.054 | 6.062 | 5.918 | 13,751 |
| 2025-11-26 | 6.032 | 6.180 | 6.028 | 6.180 | 6.033 | 99,385 |
| 2025-11-25 | 5.892 | 5.980 | 5.800 | 5.800 | 5.662 | 14,402 |
| 2025-11-24 | 5.766 | 5.906 | 5.766 | 5.892 | 5.752 | 48,644 |
| 2025-11-21 | 5.580 | 5.758 | 5.560 | 5.600 | 5.467 | 18,258 |
| 2025-11-20 | 5.746 | 5.794 | 5.698 | 5.724 | 5.588 | 23,935 |
| 2025-11-19 | 5.648 | 5.760 | 5.618 | 5.686 | 5.551 | 38,358 |
| 2025-11-18 | 5.656 | 5.758 | 5.618 | 5.618 | 5.485 | 35,885 |
| 2025-11-17 | 5.700 | 5.824 | 5.692 | 5.758 | 5.621 | 39,684 |
| 2025-11-14 | 5.672 | 5.754 | 5.564 | 5.692 | 5.557 | 43,988 |
| 2025-11-13 | 5.666 | 5.796 | 5.646 | 5.726 | 5.590 | 42,571 |
| 2025-11-12 | 5.564 | 5.668 | 5.534 | 5.630 | 5.496 | 56,489 |
| 2025-11-11 | 5.482 | 5.558 | 5.364 | 5.364 | 5.237 | 31,714 |
| 2025-11-10 | 5.590 | 5.612 | 5.444 | 5.482 | 5.352 | 14,375 |
| 2025-11-07 | 5.392 | 5.550 | 5.390 | 5.524 | 5.393 | 37,996 |
| 2025-11-06 | 5.406 | 5.506 | 5.386 | 5.410 | 5.281 | 25,272 |
| 2025-11-05 | 5.334 | 5.394 | 5.278 | 5.358 | 5.231 | 15,305 |
| 2025-11-04 | 5.532 | 5.532 | 5.312 | 5.346 | 5.219 | 67,096 |
| 2025-11-03 | 5.466 | 5.626 | 5.466 | 5.596 | 5.463 | 21,816 |
| 2025-10-31 | 5.528 | 5.560 | 5.406 | 5.414 | 5.285 | 11,120 |
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.