SSAB AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.130 | 9.330 | 9.130 | 9.208 | 9.208 | 11,619 |
| 2026-10-15 | 9.050 | 9.196 | 8.986 | 9.110 | 9.110 | 10,607 |
| 2026-10-14 | 9.074 | 9.306 | 9.074 | 9.098 | 9.098 | 10,860 |
| 2026-10-13 | 9.074 | 9.108 | 9.006 | 9.072 | 9.072 | 6,334 |
| 2026-10-12 | 9.206 | 9.248 | 9.066 | 9.074 | 9.074 | 15,440 |
| 2026-10-09 | 8.964 | 9.278 | 8.964 | 9.216 | 9.216 | 31,467 |
| 2026-10-08 | 8.888 | 8.936 | 8.750 | 8.826 | 8.826 | 8,665 |
| 2026-10-07 | 9.150 | 9.150 | 8.862 | 8.916 | 8.916 | 13,432 |
| 2026-10-06 | 9.092 | 9.258 | 9.092 | 9.176 | 9.176 | 14,157 |
| 2026-10-05 | 8.880 | 9.118 | 8.828 | 9.092 | 9.092 | 10,300 |
| 2026-10-02 | 8.720 | 8.934 | 8.680 | 8.880 | 8.880 | 12,866 |
| 2026-10-01 | 9.038 | 9.038 | 8.628 | 8.716 | 8.716 | 21,838 |
| 2026-09-30 | 9.018 | 9.104 | 8.990 | 9.048 | 9.048 | 12,005 |
| 2026-09-29 | 9.242 | 9.336 | 8.946 | 8.946 | 8.946 | 19,897 |
| 2026-09-28 | 9.190 | 9.344 | 8.994 | 9.130 | 9.130 | 25,951 |
| 2026-09-25 | 9.352 | 9.440 | 9.190 | 9.190 | 9.190 | 9,856 |
| 2026-09-24 | 9.280 | 9.428 | 9.230 | 9.230 | 9.230 | 16,519 |
| 2026-09-23 | 9.368 | 9.390 | 9.140 | 9.292 | 9.292 | 13,074 |
| 2026-09-22 | 9.392 | 9.550 | 9.280 | 9.380 | 9.380 | 12,792 |
| 2026-09-21 | 9.460 | 9.550 | 9.350 | 9.350 | 9.350 | 16,580 |
| 2026-09-18 | 9.648 | 9.648 | 9.406 | 9.406 | 9.406 | 11,288 |
| 2026-09-17 | 9.370 | 9.670 | 9.370 | 9.614 | 9.614 | 34,124 |
| 2026-09-16 | 9.300 | 9.378 | 9.204 | 9.346 | 9.346 | 15,050 |
| 2026-09-15 | 8.948 | 9.300 | 8.948 | 9.226 | 9.226 | 18,069 |
| 2026-09-14 | 9.188 | 9.188 | 8.868 | 8.924 | 8.924 | 25,292 |
| 2026-09-11 | 9.056 | 9.280 | 9.038 | 9.198 | 9.198 | 14,738 |
| 2026-09-10 | 9.274 | 9.282 | 8.976 | 9.068 | 9.068 | 18,319 |
| 2026-09-09 | 9.320 | 9.434 | 9.240 | 9.278 | 9.278 | 9,005 |
| 2026-09-08 | 9.472 | 9.524 | 9.114 | 9.114 | 9.114 | 16,761 |
| 2026-09-07 | 9.484 | 9.540 | 9.418 | 9.454 | 9.454 | 6,915 |
| 2026-09-04 | 9.398 | 9.606 | 9.364 | 9.484 | 9.484 | 39,464 |
| 2026-09-03 | 9.044 | 9.290 | 9.044 | 9.238 | 9.238 | 14,603 |
| 2026-09-02 | 9.020 | 9.082 | 8.764 | 8.926 | 8.926 | 12,822 |
| 2026-09-01 | 9.262 | 9.452 | 9.044 | 9.074 | 9.074 | 9,940 |
| 2026-08-31 | 9.240 | 9.374 | 9.218 | 9.258 | 9.258 | 11,396 |
| 2026-08-28 | 9.386 | 9.482 | 9.274 | 9.274 | 9.274 | 6,102 |
| 2026-08-27 | 9.400 | 9.516 | 9.360 | 9.386 | 9.386 | 8,656 |
| 2026-08-26 | 9.122 | 9.446 | 9.122 | 9.392 | 9.392 | 14,567 |
| 2026-08-25 | 8.962 | 9.172 | 8.896 | 9.094 | 9.094 | 10,417 |
| 2026-08-24 | 9.076 | 9.170 | 8.966 | 8.966 | 8.966 | 23,761 |
| 2026-08-21 | 8.580 | 8.798 | 8.580 | 8.744 | 8.744 | 28,625 |
| 2026-08-20 | 9.410 | 9.410 | 8.426 | 8.550 | 8.550 | 76,881 |
| 2026-08-19 | 9.482 | 9.500 | 9.342 | 9.430 | 9.430 | 9,214 |
| 2026-08-18 | 9.718 | 9.864 | 9.476 | 9.566 | 9.566 | 19,257 |
| 2026-08-17 | 9.704 | 9.848 | 9.668 | 9.766 | 9.766 | 8,280 |
| 2026-08-14 | 9.634 | 9.800 | 9.550 | 9.748 | 9.748 | 25,458 |
| 2026-08-13 | 9.420 | 9.738 | 9.390 | 9.612 | 9.612 | 15,513 |
| 2026-08-12 | 9.350 | 9.488 | 9.344 | 9.390 | 9.390 | 5,089 |
| 2026-08-11 | 9.332 | 9.478 | 9.110 | 9.110 | 9.110 | 8,474 |
| 2026-08-10 | 9.300 | 9.342 | 9.200 | 9.332 | 9.332 | 7,215 |
| 2026-08-07 | 9.508 | 9.508 | 9.244 | 9.308 | 9.308 | 6,894 |
| 2026-08-06 | 9.530 | 9.602 | 9.486 | 9.530 | 9.530 | 5,280 |
| 2026-08-05 | 9.540 | 9.690 | 9.476 | 9.486 | 9.486 | 10,953 |
| 2026-08-04 | 9.254 | 9.540 | 9.242 | 9.522 | 9.522 | 20,831 |
| 2026-08-03 | 9.000 | 9.280 | 8.994 | 9.030 | 9.030 | 14,150 |
| 2026-07-31 | 9.046 | 9.202 | 9.028 | 9.138 | 9.138 | 5,971 |
| 2026-07-30 | 8.978 | 9.170 | 8.906 | 9.046 | 9.046 | 4,579 |
| 2026-07-29 | 9.270 | 9.328 | 8.978 | 8.978 | 8.978 | 9,017 |
| 2026-07-28 | 8.936 | 9.304 | 8.934 | 9.270 | 9.270 | 10,843 |
| 2026-07-27 | 9.148 | 9.214 | 8.930 | 8.936 | 8.936 | 4,953 |
Page 1 of 21 · 1,259 trading daysOlder →
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.