SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.916 | 5.116 | 4.916 | 5.052 | 4.932 | 13,748 |
| 2025-08-06 | 4.932 | 4.992 | 4.878 | 4.910 | 4.793 | 16,317 |
| 2025-08-05 | 4.964 | 5.010 | 4.936 | 4.940 | 4.823 | 13,981 |
| 2025-08-04 | 5.016 | 5.030 | 4.934 | 4.964 | 4.846 | 23,999 |
| 2025-08-01 | 5.044 | 5.096 | 5.010 | 5.010 | 4.891 | 12,182 |
| 2025-07-31 | 5.200 | 5.200 | 5.050 | 5.054 | 4.934 | 15,472 |
| 2025-07-30 | 5.204 | 5.234 | 5.154 | 5.230 | 5.106 | 15,793 |
| 2025-07-29 | 5.230 | 5.300 | 5.230 | 5.270 | 5.145 | 6,920 |
| 2025-07-28 | 5.336 | 5.340 | 5.226 | 5.230 | 5.106 | 26,259 |
| 2025-07-25 | 5.162 | 5.252 | 5.114 | 5.250 | 5.125 | 18,795 |
| 2025-07-24 | 5.348 | 5.366 | 5.130 | 5.162 | 5.039 | 52,843 |
| 2025-07-23 | 5.498 | 5.526 | 5.164 | 5.318 | 5.192 | 165,450 |
| 2025-07-22 | 5.820 | 5.820 | 5.700 | 5.816 | 5.678 | 61,014 |
| 2025-07-21 | 5.522 | 5.840 | 5.522 | 5.794 | 5.656 | 108,328 |
| 2025-07-18 | 5.572 | 5.582 | 5.400 | 5.432 | 5.303 | 27,046 |
| 2025-07-17 | 5.450 | 5.582 | 5.450 | 5.572 | 5.440 | 11,572 |
| 2025-07-16 | 5.446 | 5.446 | 5.360 | 5.380 | 5.252 | 23,674 |
| 2025-07-15 | 5.486 | 5.526 | 5.444 | 5.446 | 5.317 | 7,545 |
| 2025-07-14 | 5.520 | 5.520 | 5.450 | 5.468 | 5.338 | 13,689 |
| 2025-07-11 | 5.622 | 5.622 | 5.528 | 5.556 | 5.424 | 35,351 |
| 2025-07-10 | 5.434 | 5.594 | 5.434 | 5.570 | 5.438 | 8,305 |
| 2025-07-09 | 5.300 | 5.432 | 5.282 | 5.432 | 5.303 | 51,645 |
| 2025-07-08 | 5.260 | 5.300 | 5.194 | 5.300 | 5.174 | 11,103 |
| 2025-07-07 | 5.096 | 5.260 | 5.076 | 5.230 | 5.106 | 79,581 |
| 2025-07-04 | 5.268 | 5.268 | 5.068 | 5.098 | 4.977 | 27,055 |
| 2025-07-03 | 5.272 | 5.272 | 5.122 | 5.160 | 5.037 | 17,344 |
| 2025-07-02 | 5.050 | 5.330 | 5.050 | 5.240 | 5.116 | 23,128 |
| 2025-07-01 | 5.070 | 5.070 | 4.992 | 5.008 | 4.889 | 13,443 |
| 2025-06-30 | 5.118 | 5.146 | 5.046 | 5.050 | 4.930 | 12,662 |
| 2025-06-27 | 5.064 | 5.120 | 5.064 | 5.116 | 4.994 | 17,326 |
| 2025-06-26 | 5.040 | 5.044 | 4.977 | 5.004 | 4.885 | 14,682 |
| 2025-06-25 | 5.058 | 5.118 | 5.016 | 5.042 | 4.922 | 8,866 |
| 2025-06-24 | 5.238 | 5.238 | 5.040 | 5.058 | 4.938 | 24,411 |
| 2025-06-23 | 4.980 | 5.142 | 4.978 | 5.130 | 5.008 | 22,006 |
| 2025-06-19 | 5.160 | 5.164 | 4.995 | 5.014 | 4.895 | 31,423 |
| 2025-06-18 | 5.218 | 5.222 | 5.156 | 5.164 | 5.041 | 31,116 |
| 2025-06-17 | 5.236 | 5.240 | 5.134 | 5.234 | 5.110 | 10,922 |
| 2025-06-16 | 5.280 | 5.368 | 5.226 | 5.268 | 5.143 | 15,011 |
| 2025-06-13 | 5.288 | 5.364 | 5.250 | 5.280 | 5.155 | 30,721 |
| 2025-06-12 | 5.334 | 5.388 | 5.268 | 5.382 | 5.254 | 29,264 |
| 2025-06-11 | 5.468 | 5.488 | 5.330 | 5.346 | 5.219 | 58,256 |
| 2025-06-10 | 5.410 | 5.484 | 5.370 | 5.468 | 5.338 | 19,457 |
| 2025-06-09 | 5.530 | 5.532 | 5.354 | 5.400 | 5.272 | 24,788 |
| 2025-06-06 | 5.562 | 5.572 | 5.446 | 5.522 | 5.391 | 24,897 |
| 2025-06-05 | 5.562 | 5.562 | 5.482 | 5.562 | 5.430 | 10,294 |
| 2025-06-04 | 5.600 | 5.688 | 5.546 | 5.560 | 5.428 | 9,917 |
| 2025-06-03 | 5.644 | 5.646 | 5.526 | 5.562 | 5.430 | 10,174 |
| 2025-06-02 | 5.310 | 5.694 | 5.294 | 5.668 | 5.533 | 75,093 |
| 2025-05-30 | 5.448 | 5.448 | 5.300 | 5.312 | 5.186 | 12,151 |
| 2025-05-28 | 5.456 | 5.478 | 5.420 | 5.448 | 5.319 | 9,038 |
| 2025-05-27 | 5.482 | 5.482 | 5.382 | 5.456 | 5.326 | 23,750 |
| 2025-05-26 | 5.412 | 5.492 | 5.412 | 5.470 | 5.340 | 21,171 |
| 2025-05-23 | 5.382 | 5.408 | 5.182 | 5.300 | 5.174 | 60,343 |
| 2025-05-22 | 5.442 | 5.468 | 5.288 | 5.300 | 5.174 | 26,787 |
| 2025-05-21 | 5.484 | 5.484 | 5.400 | 5.442 | 5.313 | 18,414 |
| 2025-05-20 | 5.422 | 5.484 | 5.304 | 5.484 | 5.354 | 27,135 |
| 2025-05-19 | 5.410 | 5.460 | 5.330 | 5.412 | 5.283 | 27,371 |
| 2025-05-16 | 5.502 | 5.502 | 5.372 | 5.412 | 5.283 | 22,839 |
| 2025-05-15 | 5.534 | 5.534 | 5.378 | 5.478 | 5.348 | 23,396 |
| 2025-05-14 | 5.550 | 5.634 | 5.524 | 5.534 | 5.403 | 20,051 |
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.