SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.568 | 5.568 | 5.502 | 5.520 | 5.389 | 10,241 |
| 2025-10-29 | 5.700 | 5.700 | 5.544 | 5.568 | 5.436 | 15,434 |
| 2025-10-28 | 5.594 | 5.716 | 5.512 | 5.686 | 5.551 | 16,845 |
| 2025-10-27 | 5.584 | 5.634 | 5.516 | 5.596 | 5.463 | 24,406 |
| 2025-10-24 | 5.576 | 5.628 | 5.546 | 5.566 | 5.434 | 14,990 |
| 2025-10-23 | 5.646 | 5.700 | 5.536 | 5.560 | 5.428 | 55,058 |
| 2025-10-22 | 5.614 | 5.680 | 5.366 | 5.680 | 5.545 | 37,411 |
| 2025-10-21 | 5.696 | 5.696 | 5.424 | 5.460 | 5.330 | 26,753 |
| 2025-10-20 | 5.334 | 5.728 | 5.326 | 5.728 | 5.592 | 32,675 |
| 2025-10-17 | 5.400 | 5.400 | 5.252 | 5.334 | 5.207 | 53,849 |
| 2025-10-16 | 5.550 | 5.550 | 5.410 | 5.456 | 5.326 | 32,714 |
| 2025-10-15 | 5.602 | 5.664 | 5.536 | 5.600 | 5.467 | 8,085 |
| 2025-10-14 | 5.690 | 5.690 | 5.490 | 5.536 | 5.404 | 52,519 |
| 2025-10-13 | 5.650 | 5.736 | 5.640 | 5.730 | 5.594 | 23,182 |
| 2025-10-10 | 5.950 | 5.950 | 5.598 | 5.598 | 5.465 | 31,907 |
| 2025-10-09 | 6.150 | 6.150 | 5.950 | 5.950 | 5.809 | 52,277 |
| 2025-10-08 | 5.826 | 6.150 | 5.826 | 6.150 | 6.004 | 94,234 |
| 2025-10-07 | 5.896 | 5.970 | 5.800 | 5.826 | 5.688 | 62,590 |
| 2025-10-06 | 5.840 | 5.970 | 5.820 | 5.820 | 5.682 | 68,287 |
| 2025-10-03 | 5.548 | 5.820 | 5.548 | 5.820 | 5.682 | 80,341 |
| 2025-10-02 | 5.564 | 5.614 | 5.456 | 5.458 | 5.328 | 39,650 |
| 2025-10-01 | 5.094 | 5.688 | 5.080 | 5.556 | 5.424 | 150,370 |
| 2025-09-30 | 5.136 | 5.136 | 5.024 | 5.082 | 4.961 | 17,872 |
| 2025-09-29 | 5.200 | 5.200 | 5.038 | 5.132 | 5.010 | 29,887 |
| 2025-09-26 | 4.938 | 5.050 | 4.938 | 5.040 | 4.920 | 44,865 |
| 2025-09-25 | 5.020 | 5.022 | 4.900 | 4.900 | 4.784 | 19,427 |
| 2025-09-24 | 5.070 | 5.072 | 4.988 | 5.000 | 4.881 | 9,249 |
| 2025-09-23 | 4.968 | 5.136 | 4.968 | 5.102 | 4.981 | 15,601 |
| 2025-09-22 | 4.917 | 4.995 | 4.917 | 4.949 | 4.831 | 4,673 |
| 2025-09-19 | 4.980 | 5.016 | 4.879 | 4.911 | 4.794 | 13,105 |
| 2025-09-18 | 5.000 | 5.030 | 4.950 | 4.964 | 4.846 | 14,624 |
| 2025-09-17 | 5.006 | 5.032 | 4.975 | 5.014 | 4.895 | 4,096 |
| 2025-09-16 | 5.022 | 5.072 | 4.996 | 5.000 | 4.881 | 7,767 |
| 2025-09-15 | 4.963 | 5.036 | 4.957 | 5.030 | 4.911 | 8,588 |
| 2025-09-12 | 5.000 | 5.098 | 4.947 | 4.947 | 4.829 | 11,740 |
| 2025-09-11 | 4.984 | 4.998 | 4.955 | 4.980 | 4.862 | 21,238 |
| 2025-09-10 | 4.928 | 5.010 | 4.900 | 4.900 | 4.784 | 12,663 |
| 2025-09-09 | 4.949 | 4.991 | 4.907 | 4.907 | 4.790 | 11,342 |
| 2025-09-08 | 4.974 | 5.004 | 4.890 | 4.950 | 4.832 | 16,551 |
| 2025-09-05 | 4.900 | 5.060 | 4.900 | 5.060 | 4.940 | 11,794 |
| 2025-09-04 | 4.880 | 4.900 | 4.800 | 4.897 | 4.781 | 30,579 |
| 2025-09-03 | 4.887 | 4.978 | 4.818 | 4.818 | 4.704 | 12,751 |
| 2025-09-02 | 4.991 | 4.992 | 4.880 | 4.887 | 4.771 | 23,859 |
| 2025-09-01 | 4.969 | 5.016 | 4.960 | 4.991 | 4.872 | 11,611 |
| 2025-08-29 | 5.034 | 5.070 | 4.963 | 4.969 | 4.851 | 23,179 |
| 2025-08-28 | 5.048 | 5.124 | 5.020 | 5.032 | 4.912 | 6,748 |
| 2025-08-27 | 5.094 | 5.118 | 5.016 | 5.016 | 4.897 | 10,179 |
| 2025-08-26 | 5.118 | 5.130 | 5.050 | 5.118 | 4.996 | 20,832 |
| 2025-08-25 | 5.090 | 5.144 | 5.064 | 5.138 | 5.016 | 17,363 |
| 2025-08-22 | 5.010 | 5.090 | 4.968 | 5.050 | 4.930 | 20,439 |
| 2025-08-21 | 5.104 | 5.110 | 4.991 | 4.991 | 4.872 | 15,724 |
| 2025-08-20 | 5.156 | 5.156 | 5.084 | 5.092 | 4.971 | 11,734 |
| 2025-08-19 | 5.032 | 5.178 | 5.032 | 5.178 | 5.055 | 8,858 |
| 2025-08-18 | 5.054 | 5.058 | 5.000 | 5.030 | 4.911 | 10,667 |
| 2025-08-15 | 5.120 | 5.124 | 5.054 | 5.054 | 4.934 | 8,366 |
| 2025-08-14 | 5.074 | 5.084 | 5.036 | 5.060 | 4.940 | 8,300 |
| 2025-08-13 | 5.156 | 5.170 | 5.068 | 5.086 | 4.965 | 13,347 |
| 2025-08-12 | 5.104 | 5.160 | 5.076 | 5.134 | 5.012 | 18,219 |
| 2025-08-11 | 5.154 | 5.190 | 5.030 | 5.030 | 4.911 | 13,941 |
| 2025-08-08 | 5.052 | 5.162 | 5.052 | 5.146 | 5.024 | 26,901 |
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.