SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.254 | 9.398 | 9.196 | 9.278 | 9.278 | 138,005 |
| 2026-10-15 | 9.114 | 9.244 | 9.040 | 9.152 | 9.152 | 170,563 |
| 2026-10-14 | 9.176 | 9.360 | 9.140 | 9.154 | 9.154 | 166,774 |
| 2026-10-13 | 9.114 | 9.160 | 9.062 | 9.126 | 9.126 | 127,230 |
| 2026-10-12 | 9.252 | 9.288 | 9.114 | 9.114 | 9.114 | 124,779 |
| 2026-10-09 | 8.998 | 9.328 | 8.998 | 9.252 | 9.252 | 270,365 |
| 2026-10-08 | 8.912 | 8.976 | 8.766 | 8.872 | 8.872 | 108,672 |
| 2026-10-07 | 9.098 | 9.144 | 8.890 | 8.912 | 8.912 | 190,599 |
| 2026-10-06 | 9.186 | 9.302 | 9.156 | 9.196 | 9.196 | 217,530 |
| 2026-10-05 | 8.910 | 9.144 | 8.862 | 9.116 | 9.116 | 182,993 |
| 2026-10-02 | 8.736 | 8.970 | 8.696 | 8.898 | 8.898 | 244,810 |
| 2026-10-01 | 9.046 | 9.070 | 8.652 | 8.702 | 8.702 | 159,444 |
| 2026-09-30 | 9.076 | 9.134 | 9.012 | 9.046 | 9.046 | 76,156 |
| 2026-09-29 | 9.276 | 9.342 | 9.002 | 9.002 | 9.002 | 142,745 |
| 2026-09-28 | 9.248 | 9.358 | 9.016 | 9.240 | 9.240 | 193,644 |
| 2026-09-25 | 9.406 | 9.500 | 9.232 | 9.250 | 9.250 | 107,475 |
| 2026-09-24 | 9.328 | 9.440 | 9.254 | 9.292 | 9.292 | 119,809 |
| 2026-09-23 | 9.404 | 9.434 | 9.176 | 9.330 | 9.330 | 150,388 |
| 2026-09-22 | 9.384 | 9.598 | 9.302 | 9.404 | 9.404 | 146,201 |
| 2026-09-21 | 9.536 | 9.650 | 9.358 | 9.374 | 9.374 | 256,132 |
| 2026-09-18 | 9.710 | 9.710 | 9.450 | 9.450 | 9.450 | 201,739 |
| 2026-09-17 | 9.400 | 9.730 | 9.400 | 9.672 | 9.672 | 466,421 |
| 2026-09-16 | 9.280 | 9.398 | 9.228 | 9.372 | 9.372 | 152,846 |
| 2026-09-15 | 8.970 | 9.350 | 8.970 | 9.256 | 9.256 | 158,668 |
| 2026-09-14 | 9.080 | 9.180 | 8.870 | 8.978 | 8.978 | 107,236 |
| 2026-09-11 | 9.092 | 9.314 | 9.076 | 9.180 | 9.180 | 75,876 |
| 2026-09-10 | 9.300 | 9.350 | 8.996 | 9.076 | 9.076 | 93,410 |
| 2026-09-09 | 9.380 | 9.480 | 9.260 | 9.300 | 9.300 | 145,118 |
| 2026-09-08 | 9.544 | 9.570 | 9.336 | 9.386 | 9.386 | 150,428 |
| 2026-09-07 | 9.524 | 9.590 | 9.450 | 9.544 | 9.544 | 68,862 |
| 2026-09-04 | 9.296 | 9.680 | 9.296 | 9.528 | 9.528 | 203,572 |
| 2026-09-03 | 9.100 | 9.350 | 9.100 | 9.282 | 9.282 | 164,827 |
| 2026-09-02 | 9.088 | 9.132 | 8.814 | 9.114 | 9.114 | 163,175 |
| 2026-09-01 | 9.320 | 9.532 | 9.082 | 9.166 | 9.166 | 196,364 |
| 2026-08-31 | 9.352 | 9.470 | 9.280 | 9.310 | 9.310 | 145,818 |
| 2026-08-28 | 9.458 | 9.532 | 9.358 | 9.360 | 9.360 | 136,369 |
| 2026-08-27 | 9.488 | 9.598 | 9.420 | 9.458 | 9.458 | 120,123 |
| 2026-08-26 | 9.178 | 9.522 | 9.178 | 9.432 | 9.432 | 239,028 |
| 2026-08-25 | 9.034 | 9.250 | 8.940 | 9.172 | 9.172 | 197,104 |
| 2026-08-24 | 9.188 | 9.254 | 9.020 | 9.034 | 9.034 | 258,684 |
| 2026-08-21 | 8.664 | 8.860 | 8.622 | 8.794 | 8.794 | 149,736 |
| 2026-08-20 | 9.490 | 9.490 | 8.464 | 8.594 | 8.594 | 628,125 |
| 2026-08-19 | 9.576 | 9.652 | 9.418 | 9.488 | 9.488 | 146,726 |
| 2026-08-18 | 9.806 | 9.934 | 9.554 | 9.554 | 9.554 | 151,577 |
| 2026-08-17 | 9.800 | 9.916 | 9.738 | 9.848 | 9.848 | 222,176 |
| 2026-08-14 | 9.726 | 9.864 | 9.596 | 9.762 | 9.762 | 172,136 |
| 2026-08-13 | 9.456 | 9.790 | 9.410 | 9.724 | 9.724 | 232,834 |
| 2026-08-12 | 9.368 | 9.520 | 9.364 | 9.460 | 9.460 | 109,580 |
| 2026-08-11 | 9.328 | 9.494 | 9.276 | 9.364 | 9.364 | 132,949 |
| 2026-08-10 | 9.322 | 9.342 | 9.194 | 9.330 | 9.330 | 79,255 |
| 2026-08-07 | 9.510 | 9.510 | 9.250 | 9.324 | 9.324 | 145,081 |
| 2026-08-06 | 9.540 | 9.644 | 9.500 | 9.510 | 9.510 | 146,738 |
| 2026-08-05 | 9.620 | 9.680 | 9.462 | 9.540 | 9.540 | 248,354 |
| 2026-08-04 | 9.250 | 9.544 | 9.250 | 9.516 | 9.516 | 245,466 |
| 2026-08-03 | 9.138 | 9.290 | 8.980 | 9.248 | 9.248 | 304,981 |
| 2026-07-31 | 9.158 | 9.198 | 8.996 | 9.138 | 9.138 | 710,307 |
| 2026-07-30 | 8.940 | 9.180 | 8.874 | 9.048 | 9.048 | 173,637 |
| 2026-07-29 | 9.220 | 9.280 | 8.948 | 8.952 | 8.952 | 196,565 |
| 2026-07-28 | 8.940 | 9.294 | 8.940 | 9.190 | 9.190 | 258,092 |
| 2026-07-27 | 9.120 | 9.198 | 8.922 | 8.950 | 8.950 | 214,488 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1840 SEK |
| 2025-04-30 | 0.2371 SEK |
| 2024-04-25 | 0.4277 SEK |
| 2023-04-19 | 0.7685 SEK |
| 2022-04-07 | 0.5089 SEK |
| 2019-04-09 | 0.1439 SEK |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.