SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.375 | 4.420 | 4.374 | 4.403 | 4.117 | 233,163 |
| 2024-08-20 | 4.415 | 4.415 | 4.340 | 4.349 | 4.067 | 220,563 |
| 2024-08-19 | 4.363 | 4.414 | 4.360 | 4.408 | 4.122 | 173,321 |
| 2024-08-16 | 4.334 | 4.350 | 4.293 | 4.340 | 4.058 | 137,834 |
| 2024-08-15 | 4.272 | 4.356 | 4.267 | 4.329 | 4.048 | 256,078 |
| 2024-08-14 | 4.339 | 4.362 | 4.261 | 4.272 | 3.995 | 370,532 |
| 2024-08-13 | 4.402 | 4.402 | 4.316 | 4.339 | 4.057 | 195,806 |
| 2024-08-12 | 4.464 | 4.482 | 4.394 | 4.400 | 4.114 | 143,284 |
| 2024-08-09 | 4.460 | 4.492 | 4.420 | 4.434 | 4.146 | 146,772 |
| 2024-08-08 | 4.465 | 4.465 | 4.376 | 4.430 | 4.142 | 180,884 |
| 2024-08-07 | 4.370 | 4.515 | 4.370 | 4.475 | 4.184 | 267,861 |
| 2024-08-06 | 4.386 | 4.473 | 4.317 | 4.353 | 4.070 | 334,047 |
| 2024-08-05 | 4.300 | 4.350 | 4.161 | 4.350 | 4.067 | 892,741 |
| 2024-08-02 | 4.484 | 4.520 | 4.420 | 4.438 | 4.150 | 487,352 |
| 2024-08-01 | 4.684 | 4.730 | 4.494 | 4.495 | 4.203 | 471,881 |
| 2024-07-31 | 4.659 | 4.722 | 4.659 | 4.689 | 4.384 | 389,344 |
| 2024-07-30 | 4.685 | 4.715 | 4.581 | 4.640 | 4.339 | 414,331 |
| 2024-07-29 | 4.616 | 4.708 | 4.616 | 4.685 | 4.381 | 372,171 |
| 2024-07-26 | 4.720 | 4.720 | 4.615 | 4.616 | 4.316 | 657,584 |
| 2024-07-25 | 4.657 | 4.747 | 4.605 | 4.734 | 4.427 | 493,447 |
| 2024-07-24 | 4.680 | 4.831 | 4.534 | 4.731 | 4.424 | 1,212,357 |
| 2024-07-23 | 4.900 | 4.920 | 4.852 | 4.884 | 4.567 | 266,481 |
| 2024-07-22 | 4.864 | 4.958 | 4.864 | 4.897 | 4.579 | 210,301 |
| 2024-07-19 | 5.072 | 5.072 | 4.862 | 4.862 | 4.546 | 504,613 |
| 2024-07-18 | 5.054 | 5.118 | 5.014 | 5.100 | 4.769 | 284,804 |
| 2024-07-17 | 5.050 | 5.120 | 5.004 | 5.052 | 4.724 | 217,617 |
| 2024-07-16 | 5.200 | 5.200 | 4.992 | 5.048 | 4.720 | 555,044 |
| 2024-07-15 | 5.174 | 5.240 | 5.150 | 5.234 | 4.894 | 188,280 |
| 2024-07-12 | 5.066 | 5.216 | 5.038 | 5.200 | 4.862 | 328,182 |
| 2024-07-11 | 4.999 | 5.068 | 4.938 | 5.068 | 4.739 | 177,570 |
| 2024-07-10 | 5.000 | 5.012 | 4.935 | 4.990 | 4.666 | 160,124 |
| 2024-07-09 | 5.062 | 5.076 | 4.950 | 5.012 | 4.686 | 372,242 |
| 2024-07-08 | 5.096 | 5.120 | 5.048 | 5.074 | 4.744 | 280,842 |
| 2024-07-05 | 5.202 | 5.220 | 5.100 | 5.110 | 4.778 | 190,698 |
| 2024-07-04 | 5.176 | 5.210 | 5.134 | 5.184 | 4.847 | 120,433 |
| 2024-07-03 | 5.076 | 5.218 | 5.076 | 5.176 | 4.840 | 533,592 |
| 2024-07-02 | 5.008 | 5.064 | 4.965 | 5.012 | 4.686 | 193,773 |
| 2024-07-01 | 5.094 | 5.172 | 4.981 | 5.020 | 4.694 | 361,594 |
| 2024-06-28 | 4.860 | 5.072 | 4.830 | 5.062 | 4.733 | 454,671 |
| 2024-06-27 | 4.920 | 4.931 | 4.833 | 4.848 | 4.533 | 560,262 |
| 2024-06-26 | 5.010 | 5.030 | 4.907 | 4.947 | 4.626 | 317,791 |
| 2024-06-25 | 5.130 | 5.150 | 4.969 | 5.004 | 4.679 | 545,472 |
| 2024-06-24 | 5.128 | 5.218 | 5.068 | 5.130 | 4.797 | 230,246 |
| 2024-06-20 | 5.112 | 5.214 | 5.100 | 5.172 | 4.836 | 252,384 |
| 2024-06-19 | 5.124 | 5.162 | 5.096 | 5.128 | 4.795 | 232,677 |
| 2024-06-18 | 5.064 | 5.120 | 5.026 | 5.116 | 4.784 | 253,732 |
| 2024-06-17 | 5.010 | 5.064 | 4.968 | 5.054 | 4.726 | 368,162 |
| 2024-06-14 | 5.138 | 5.200 | 4.956 | 4.994 | 4.670 | 486,805 |
| 2024-06-13 | 5.132 | 5.226 | 5.052 | 5.128 | 4.795 | 611,296 |
| 2024-06-12 | 5.114 | 5.184 | 5.070 | 5.132 | 4.799 | 356,328 |
| 2024-06-11 | 5.160 | 5.160 | 4.989 | 5.102 | 4.771 | 837,647 |
| 2024-06-10 | 5.102 | 5.206 | 5.078 | 5.156 | 4.821 | 263,794 |
| 2024-06-07 | 5.200 | 5.246 | 5.088 | 5.132 | 4.799 | 430,199 |
| 2024-06-06 | 5.200 | 5.242 | 5.188 | 5.188 | 4.851 | 152,032 |
| 2024-06-05 | 5.206 | 5.250 | 5.130 | 5.188 | 4.851 | 271,998 |
| 2024-06-04 | 5.314 | 5.324 | 5.154 | 5.190 | 4.853 | 348,857 |
| 2024-06-03 | 5.360 | 5.452 | 5.314 | 5.318 | 4.973 | 244,305 |
| 2024-05-31 | 5.320 | 5.400 | 5.290 | 5.328 | 4.982 | 932,559 |
| 2024-05-30 | 5.206 | 5.316 | 5.174 | 5.314 | 4.969 | 198,442 |
| 2024-05-29 | 5.270 | 5.278 | 5.182 | 5.228 | 4.888 | 281,003 |
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.