SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.340 | 7.420 | 7.300 | 7.310 | 6.309 | 171,135 |
| 2024-02-27 | 7.054 | 7.366 | 7.054 | 7.350 | 6.344 | 338,419 |
| 2024-02-26 | 7.180 | 7.180 | 6.910 | 7.022 | 6.061 | 298,708 |
| 2024-02-23 | 7.290 | 7.308 | 7.188 | 7.190 | 6.206 | 146,686 |
| 2024-02-22 | 7.472 | 7.490 | 7.254 | 7.270 | 6.275 | 284,584 |
| 2024-02-21 | 7.388 | 7.448 | 7.360 | 7.360 | 6.352 | 116,783 |
| 2024-02-20 | 7.350 | 7.460 | 7.272 | 7.368 | 6.359 | 260,192 |
| 2024-02-19 | 7.560 | 7.566 | 7.468 | 7.470 | 6.447 | 170,270 |
| 2024-02-16 | 7.472 | 7.566 | 7.330 | 7.560 | 6.525 | 253,065 |
| 2024-02-15 | 7.354 | 7.514 | 7.354 | 7.450 | 6.430 | 313,727 |
| 2024-02-14 | 7.182 | 7.416 | 7.122 | 7.354 | 6.347 | 363,582 |
| 2024-02-13 | 7.354 | 7.354 | 7.132 | 7.162 | 6.182 | 292,800 |
| 2024-02-12 | 7.168 | 7.380 | 7.124 | 7.326 | 6.323 | 632,510 |
| 2024-02-09 | 7.102 | 7.202 | 7.090 | 7.168 | 6.187 | 230,217 |
| 2024-02-08 | 6.950 | 7.152 | 6.940 | 7.102 | 6.130 | 375,370 |
| 2024-02-07 | 6.914 | 7.018 | 6.904 | 6.950 | 5.999 | 190,872 |
| 2024-02-06 | 6.888 | 6.948 | 6.720 | 6.902 | 5.957 | 128,771 |
| 2024-02-05 | 6.928 | 6.936 | 6.832 | 6.862 | 5.923 | 267,147 |
| 2024-02-02 | 7.060 | 7.100 | 6.890 | 6.928 | 5.980 | 270,501 |
| 2024-02-01 | 7.088 | 7.096 | 6.814 | 7.060 | 6.093 | 604,712 |
| 2024-01-31 | 6.728 | 7.152 | 6.728 | 7.106 | 6.133 | 2,557,631 |
| 2024-01-30 | 6.666 | 6.732 | 6.598 | 6.720 | 5.800 | 378,197 |
| 2024-01-29 | 6.542 | 6.660 | 6.522 | 6.638 | 5.729 | 277,156 |
| 2024-01-26 | 6.514 | 6.534 | 6.428 | 6.508 | 5.617 | 243,668 |
| 2024-01-25 | 6.466 | 6.546 | 6.444 | 6.514 | 5.622 | 233,727 |
| 2024-01-24 | 6.492 | 6.570 | 6.430 | 6.470 | 5.584 | 229,090 |
| 2024-01-23 | 6.360 | 6.500 | 6.350 | 6.444 | 5.562 | 237,106 |
| 2024-01-22 | 6.294 | 6.350 | 6.268 | 6.342 | 5.474 | 254,557 |
| 2024-01-19 | 6.370 | 6.452 | 6.234 | 6.234 | 5.381 | 268,074 |
| 2024-01-18 | 6.480 | 6.510 | 6.328 | 6.342 | 5.474 | 264,135 |
| 2024-01-17 | 6.418 | 6.478 | 6.376 | 6.470 | 5.584 | 151,619 |
| 2024-01-16 | 6.620 | 6.634 | 6.486 | 6.512 | 5.621 | 293,064 |
| 2024-01-15 | 6.626 | 6.716 | 6.560 | 6.644 | 5.734 | 168,575 |
| 2024-01-12 | 6.700 | 6.776 | 6.658 | 6.724 | 5.803 | 245,041 |
| 2024-01-11 | 6.706 | 6.802 | 6.626 | 6.628 | 5.721 | 295,178 |
| 2024-01-10 | 6.650 | 6.672 | 6.600 | 6.618 | 5.712 | 176,629 |
| 2024-01-09 | 6.648 | 6.730 | 6.612 | 6.670 | 5.757 | 188,134 |
| 2024-01-08 | 6.738 | 6.738 | 6.550 | 6.660 | 5.748 | 378,135 |
| 2024-01-05 | 6.796 | 6.816 | 6.680 | 6.804 | 5.873 | 173,960 |
| 2024-01-04 | 6.792 | 6.834 | 6.766 | 6.796 | 5.866 | 191,363 |
| 2024-01-03 | 6.956 | 6.956 | 6.764 | 6.792 | 5.862 | 290,209 |
| 2024-01-02 | 6.972 | 7.082 | 6.888 | 6.980 | 6.024 | 309,297 |
| 2023-12-29 | 7.018 | 7.080 | 6.930 | 6.932 | 5.983 | 222,796 |
| 2023-12-28 | 7.044 | 7.086 | 6.990 | 7.026 | 6.064 | 144,177 |
| 2023-12-27 | 7.040 | 7.060 | 7.004 | 7.044 | 6.080 | 295,039 |
| 2023-12-22 | 7.096 | 7.096 | 6.980 | 7.052 | 6.087 | 246,604 |
| 2023-12-21 | 7.020 | 7.132 | 6.992 | 7.116 | 6.142 | 489,323 |
| 2023-12-20 | 7.080 | 7.082 | 6.944 | 7.034 | 6.071 | 237,492 |
| 2023-12-19 | 6.956 | 7.082 | 6.928 | 7.060 | 6.093 | 364,408 |
| 2023-12-18 | 6.796 | 7.030 | 6.780 | 6.958 | 6.005 | 496,724 |
| 2023-12-15 | 6.782 | 6.970 | 6.730 | 6.796 | 5.866 | 861,097 |
| 2023-12-14 | 6.928 | 7.002 | 6.476 | 6.760 | 5.835 | 657,972 |
| 2023-12-13 | 6.734 | 6.816 | 6.732 | 6.772 | 5.845 | 352,414 |
| 2023-12-12 | 6.800 | 6.920 | 6.694 | 6.750 | 5.826 | 308,315 |
| 2023-12-11 | 6.790 | 6.834 | 6.724 | 6.800 | 5.869 | 212,315 |
| 2023-12-08 | 6.880 | 6.914 | 6.746 | 6.810 | 5.878 | 460,836 |
| 2023-12-07 | 7.088 | 7.090 | 6.882 | 6.890 | 5.947 | 399,632 |
| 2023-12-05 | 7.000 | 7.154 | 7.000 | 7.100 | 6.128 | 357,999 |
| 2023-12-04 | 7.030 | 7.100 | 6.986 | 7.020 | 6.059 | 243,892 |
| 2023-12-01 | 6.854 | 7.040 | 6.854 | 7.040 | 6.076 | 486,350 |
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.