SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.398 | 5.634 | 5.398 | 5.500 | 5.147 | 47,255 |
| 2025-02-13 | 5.194 | 5.400 | 5.194 | 5.376 | 5.031 | 38,549 |
| 2025-02-12 | 5.170 | 5.182 | 5.100 | 5.100 | 4.773 | 9,546 |
| 2025-02-11 | 5.200 | 5.250 | 5.150 | 5.180 | 4.848 | 46,956 |
| 2025-02-10 | 5.056 | 5.234 | 5.042 | 5.220 | 4.885 | 39,730 |
| 2025-02-07 | 5.146 | 5.146 | 5.030 | 5.030 | 4.707 | 20,517 |
| 2025-02-06 | 4.932 | 5.164 | 4.932 | 5.146 | 4.816 | 37,216 |
| 2025-02-05 | 4.816 | 4.926 | 4.816 | 4.917 | 4.602 | 18,209 |
| 2025-02-04 | 4.810 | 4.816 | 4.700 | 4.816 | 4.507 | 24,664 |
| 2025-02-03 | 4.546 | 4.834 | 4.525 | 4.780 | 4.473 | 49,269 |
| 2025-01-31 | 4.720 | 4.720 | 4.630 | 4.670 | 4.370 | 30,746 |
| 2025-01-30 | 4.378 | 4.700 | 4.378 | 4.689 | 4.388 | 101,239 |
| 2025-01-29 | 4.302 | 4.472 | 4.227 | 4.377 | 4.096 | 124,103 |
| 2025-01-28 | 4.196 | 4.334 | 4.196 | 4.302 | 4.026 | 52,082 |
| 2025-01-27 | 4.170 | 4.200 | 4.116 | 4.198 | 3.929 | 26,537 |
| 2025-01-24 | 4.229 | 4.252 | 4.150 | 4.200 | 3.931 | 32,427 |
| 2025-01-23 | 3.961 | 4.229 | 3.961 | 4.229 | 3.958 | 32,798 |
| 2025-01-22 | 4.011 | 4.060 | 3.925 | 4.018 | 3.760 | 39,465 |
| 2025-01-21 | 4.023 | 4.064 | 3.970 | 4.010 | 3.753 | 33,038 |
| 2025-01-20 | 3.940 | 4.025 | 3.923 | 4.023 | 3.765 | 48,539 |
| 2025-01-17 | 3.914 | 3.967 | 3.900 | 3.935 | 3.683 | 16,630 |
| 2025-01-16 | 3.916 | 3.924 | 3.884 | 3.910 | 3.659 | 33,121 |
| 2025-01-15 | 3.788 | 3.900 | 3.773 | 3.864 | 3.616 | 50,587 |
| 2025-01-14 | 3.859 | 3.860 | 3.763 | 3.786 | 3.543 | 21,714 |
| 2025-01-13 | 3.800 | 3.834 | 3.751 | 3.826 | 3.581 | 19,413 |
| 2025-01-10 | 3.800 | 3.840 | 3.770 | 3.794 | 3.551 | 26,295 |
| 2025-01-09 | 3.900 | 3.900 | 3.790 | 3.790 | 3.547 | 55,343 |
| 2025-01-08 | 3.932 | 3.932 | 3.805 | 3.848 | 3.601 | 103,600 |
| 2025-01-07 | 3.926 | 4.049 | 3.917 | 4.049 | 3.789 | 34,837 |
| 2025-01-03 | 3.958 | 3.958 | 3.887 | 3.903 | 3.653 | 58,964 |
| 2025-01-02 | 3.964 | 4.063 | 3.929 | 4.059 | 3.799 | 41,700 |
| 2024-12-30 | 3.913 | 3.932 | 3.891 | 3.922 | 3.670 | 64,761 |
| 2024-12-27 | 3.816 | 3.945 | 3.816 | 3.906 | 3.655 | 54,077 |
| 2024-12-23 | 3.849 | 3.850 | 3.800 | 3.850 | 3.603 | 39,659 |
| 2024-12-20 | 3.956 | 3.956 | 3.795 | 3.848 | 3.601 | 103,551 |
| 2024-12-19 | 4.036 | 4.036 | 3.894 | 4.000 | 3.743 | 48,572 |
| 2024-12-18 | 4.019 | 4.043 | 3.977 | 4.036 | 3.777 | 22,303 |
| 2024-12-17 | 4.103 | 4.103 | 4.001 | 4.023 | 3.765 | 57,767 |
| 2024-12-16 | 4.175 | 4.177 | 4.087 | 4.124 | 3.860 | 40,910 |
| 2024-12-13 | 4.342 | 4.343 | 4.160 | 4.172 | 3.904 | 119,689 |
| 2024-12-12 | 4.506 | 4.506 | 4.324 | 4.452 | 4.166 | 109,485 |
| 2024-12-11 | 4.480 | 4.616 | 4.452 | 4.616 | 4.320 | 18,593 |
| 2024-12-10 | 4.608 | 4.608 | 4.481 | 4.481 | 4.194 | 21,137 |
| 2024-12-09 | 4.400 | 4.619 | 4.400 | 4.608 | 4.312 | 48,880 |
| 2024-12-05 | 4.400 | 4.488 | 4.349 | 4.349 | 4.070 | 41,896 |
| 2024-12-04 | 4.317 | 4.407 | 4.310 | 4.392 | 4.110 | 30,701 |
| 2024-12-03 | 4.385 | 4.385 | 4.284 | 4.300 | 4.024 | 62,314 |
| 2024-12-02 | 4.335 | 4.481 | 4.329 | 4.481 | 4.194 | 14,724 |
| 2024-11-29 | 4.407 | 4.409 | 4.326 | 4.361 | 4.081 | 29,202 |
| 2024-11-28 | 4.379 | 4.491 | 4.357 | 4.491 | 4.203 | 7,014 |
| 2024-11-27 | 4.367 | 4.394 | 4.350 | 4.379 | 4.098 | 15,726 |
| 2024-11-26 | 4.453 | 4.457 | 4.267 | 4.267 | 3.993 | 22,295 |
| 2024-11-25 | 4.444 | 4.476 | 4.398 | 4.453 | 4.167 | 21,691 |
| 2024-11-22 | 4.335 | 4.456 | 4.254 | 4.435 | 4.151 | 42,198 |
| 2024-11-21 | 4.451 | 4.451 | 4.282 | 4.332 | 4.054 | 126,279 |
| 2024-11-20 | 4.420 | 4.453 | 4.330 | 4.453 | 4.167 | 41,986 |
| 2024-11-19 | 4.472 | 4.487 | 4.287 | 4.400 | 4.118 | 41,313 |
| 2024-11-18 | 4.524 | 4.560 | 4.451 | 4.451 | 4.166 | 11,371 |
| 2024-11-15 | 4.486 | 4.542 | 4.445 | 4.521 | 4.231 | 20,378 |
| 2024-11-14 | 4.402 | 4.510 | 4.375 | 4.445 | 4.160 | 13,286 |
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.