SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.364 | 5.382 | 5.256 | 5.270 | 4.928 | 230,872 |
| 2024-05-27 | 5.296 | 5.360 | 5.278 | 5.352 | 5.004 | 156,286 |
| 2024-05-24 | 5.278 | 5.308 | 5.234 | 5.296 | 4.952 | 252,253 |
| 2024-05-23 | 5.348 | 5.400 | 5.314 | 5.316 | 4.971 | 232,837 |
| 2024-05-22 | 5.420 | 5.460 | 5.316 | 5.340 | 4.993 | 346,400 |
| 2024-05-21 | 5.418 | 5.452 | 5.398 | 5.420 | 5.068 | 208,314 |
| 2024-05-20 | 5.434 | 5.446 | 5.356 | 5.418 | 5.066 | 296,833 |
| 2024-05-17 | 5.498 | 5.512 | 5.406 | 5.434 | 5.081 | 207,810 |
| 2024-05-16 | 5.478 | 5.518 | 5.442 | 5.492 | 5.135 | 290,817 |
| 2024-05-15 | 5.470 | 5.522 | 5.390 | 5.466 | 5.111 | 379,872 |
| 2024-05-14 | 5.420 | 5.510 | 5.384 | 5.452 | 5.098 | 546,060 |
| 2024-05-13 | 5.430 | 5.444 | 5.376 | 5.420 | 5.068 | 298,038 |
| 2024-05-10 | 5.318 | 5.506 | 5.318 | 5.430 | 5.077 | 682,115 |
| 2024-05-08 | 5.300 | 5.318 | 5.226 | 5.298 | 4.954 | 341,184 |
| 2024-05-07 | 5.390 | 5.398 | 5.258 | 5.334 | 4.988 | 461,246 |
| 2024-05-06 | 5.408 | 5.464 | 5.362 | 5.382 | 5.032 | 543,475 |
| 2024-05-03 | 5.400 | 5.500 | 5.386 | 5.390 | 5.040 | 580,714 |
| 2024-05-02 | 5.316 | 5.406 | 5.316 | 5.396 | 5.046 | 682,296 |
| 2024-04-30 | 5.404 | 5.454 | 5.160 | 5.172 | 4.836 | 579,636 |
| 2024-04-29 | 5.280 | 5.404 | 5.254 | 5.404 | 5.053 | 722,437 |
| 2024-04-26 | 5.290 | 5.352 | 5.190 | 5.258 | 4.916 | 575,371 |
| 2024-04-25 | 5.078 | 5.240 | 5.078 | 5.240 | 4.900 | 2,061,748 |
| 2024-04-24 | 5.828 | 5.924 | 5.530 | 5.558 | 4.797 | 3,246,404 |
| 2024-04-23 | 5.478 | 5.500 | 5.372 | 5.500 | 4.747 | 1,089,492 |
| 2024-04-22 | 5.480 | 5.506 | 5.438 | 5.454 | 4.707 | 1,087,369 |
| 2024-04-19 | 5.400 | 5.500 | 5.346 | 5.478 | 4.728 | 921,575 |
| 2024-04-18 | 5.534 | 5.534 | 5.444 | 5.514 | 4.759 | 471,632 |
| 2024-04-17 | 5.600 | 5.720 | 5.472 | 5.502 | 4.749 | 970,609 |
| 2024-04-16 | 5.758 | 5.758 | 5.504 | 5.578 | 4.814 | 1,599,942 |
| 2024-04-15 | 5.850 | 5.906 | 5.748 | 5.856 | 5.054 | 774,690 |
| 2024-04-12 | 5.850 | 5.962 | 5.816 | 5.830 | 5.032 | 786,195 |
| 2024-04-11 | 6.088 | 6.094 | 5.796 | 5.840 | 5.041 | 1,527,212 |
| 2024-04-10 | 6.152 | 6.282 | 6.074 | 6.082 | 5.249 | 915,957 |
| 2024-04-09 | 6.104 | 6.166 | 6.094 | 6.100 | 5.265 | 549,957 |
| 2024-04-08 | 6.230 | 6.234 | 6.024 | 6.112 | 5.275 | 1,411,110 |
| 2024-04-05 | 6.242 | 6.308 | 6.202 | 6.226 | 5.374 | 671,274 |
| 2024-04-04 | 6.230 | 6.348 | 6.200 | 6.290 | 5.429 | 882,093 |
| 2024-04-03 | 6.336 | 6.368 | 6.176 | 6.230 | 5.377 | 1,746,971 |
| 2024-04-02 | 6.870 | 6.872 | 6.388 | 6.410 | 5.532 | 1,637,483 |
| 2024-03-28 | 7.012 | 7.018 | 6.754 | 6.868 | 5.928 | 376,118 |
| 2024-03-27 | 7.088 | 7.088 | 7.010 | 7.020 | 6.059 | 134,606 |
| 2024-03-26 | 7.092 | 7.106 | 7.008 | 7.096 | 6.125 | 161,396 |
| 2024-03-25 | 7.130 | 7.274 | 7.082 | 7.094 | 6.123 | 233,269 |
| 2024-03-22 | 7.034 | 7.150 | 7.034 | 7.110 | 6.137 | 279,515 |
| 2024-03-21 | 6.852 | 7.106 | 6.852 | 7.100 | 6.128 | 292,389 |
| 2024-03-20 | 6.758 | 6.852 | 6.646 | 6.746 | 5.822 | 332,788 |
| 2024-03-19 | 6.848 | 6.848 | 6.614 | 6.794 | 5.864 | 177,976 |
| 2024-03-18 | 6.900 | 7.018 | 6.810 | 6.848 | 5.911 | 158,195 |
| 2024-03-15 | 6.836 | 6.916 | 6.742 | 6.870 | 5.930 | 207,009 |
| 2024-03-14 | 6.906 | 6.980 | 6.816 | 6.842 | 5.905 | 138,692 |
| 2024-03-13 | 6.854 | 6.910 | 6.786 | 6.906 | 5.961 | 184,934 |
| 2024-03-12 | 6.678 | 6.862 | 6.678 | 6.854 | 5.916 | 293,807 |
| 2024-03-11 | 6.580 | 6.672 | 6.516 | 6.672 | 5.759 | 195,647 |
| 2024-03-08 | 6.600 | 6.662 | 6.542 | 6.606 | 5.702 | 181,460 |
| 2024-03-07 | 6.536 | 6.650 | 6.402 | 6.582 | 5.681 | 556,965 |
| 2024-03-06 | 6.758 | 6.828 | 6.524 | 6.560 | 5.662 | 344,503 |
| 2024-03-05 | 6.964 | 6.966 | 6.722 | 6.762 | 5.836 | 353,130 |
| 2024-03-04 | 7.120 | 7.148 | 6.990 | 7.002 | 6.043 | 198,268 |
| 2024-03-01 | 7.280 | 7.298 | 7.120 | 7.122 | 6.147 | 185,604 |
| 2024-02-29 | 7.328 | 7.350 | 7.136 | 7.228 | 6.238 | 274,601 |
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.