SSAB AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	5.130	5.180	4.890	4.910	4.238	471,431
2023-09-06	5.100	5.138	5.068	5.136	4.433	257,835
2023-09-05	5.130	5.158	5.060	5.102	4.404	215,302
2023-09-04	5.210	5.272	5.116	5.140	4.436	308,939
2023-09-01	5.116	5.258	5.096	5.204	4.492	260,643
2023-08-31	5.128	5.196	5.094	5.116	4.416	242,870
2023-08-30	5.054	5.184	5.042	5.128	4.426	342,895
2023-08-29	4.942	5.038	4.899	5.034	4.345	355,740
2023-08-28	4.930	4.947	4.848	4.915	4.242	432,459
2023-08-25	4.926	4.987	4.897	4.912	4.240	304,741
2023-08-24	5.070	5.100	4.913	4.933	4.258	432,457
2023-08-23	5.110	5.144	5.050	5.072	4.378	159,336
2023-08-22	5.034	5.128	5.012	5.096	4.398	318,091
2023-08-21	5.054	5.070	4.981	4.998	4.314	294,732
2023-08-18	5.096	5.128	5.008	5.056	4.364	402,006
2023-08-17	5.092	5.166	5.026	5.150	4.445	318,181
2023-08-16	5.142	5.262	5.060	5.092	4.395	396,739
2023-08-15	5.224	5.240	5.096	5.152	4.447	256,309
2023-08-14	5.162	5.248	5.132	5.230	4.514	321,356
2023-08-11	5.200	5.236	5.138	5.162	4.455	354,438
2023-08-10	5.282	5.322	5.234	5.242	4.524	315,413
2023-08-09	5.264	5.328	5.256	5.268	4.547	240,050
2023-08-08	5.342	5.342	5.202	5.264	4.543	472,055
2023-08-07	5.352	5.414	5.270	5.400	4.661	329,046
2023-08-04	5.298	5.384	5.266	5.372	4.637	224,101
2023-08-03	5.300	5.322	5.222	5.288	4.564	405,301
2023-08-02	5.418	5.422	5.302	5.318	4.590	416,738
2023-08-01	5.556	5.558	5.412	5.438	4.694	208,768
2023-07-31	5.408	5.586	5.350	5.556	4.795	333,686
2023-07-28	5.398	5.434	5.334	5.404	4.664	211,047
2023-07-27	5.474	5.492	5.374	5.408	4.668	261,515
2023-07-26	5.560	5.560	5.426	5.464	4.716	239,875
2023-07-25	5.468	5.658	5.464	5.564	4.802	603,553
2023-07-24	5.370	5.464	5.208	5.408	4.668	833,944
2023-07-21	5.650	5.650	5.306	5.418	4.676	2,779,474
2023-07-20	6.300	6.340	6.200	6.326	5.460	173,088
2023-07-19	6.532	6.536	6.216	6.300	5.438	389,175
2023-07-18	6.494	6.532	6.388	6.532	5.638	253,798
2023-07-17	6.450	6.498	6.386	6.462	5.577	199,764
2023-07-14	6.626	6.628	6.468	6.494	5.605	226,541
2023-07-13	6.560	6.676	6.516	6.650	5.740	416,639
2023-07-12	6.216	6.560	6.188	6.530	5.636	507,229
2023-07-11	6.144	6.214	6.098	6.212	5.362	174,363
2023-07-10	6.086	6.124	5.980	6.080	5.248	200,034
2023-07-07	6.076	6.168	6.060	6.128	5.289	188,175
2023-07-06	6.070	6.134	6.008	6.040	5.213	218,913
2023-07-05	6.322	6.322	6.120	6.156	5.313	215,003
2023-07-04	6.368	6.370	6.254	6.348	5.479	223,490
2023-07-03	6.352	6.386	6.310	6.360	5.489	153,893
2023-06-30	6.304	6.380	6.286	6.338	5.470	194,554
2023-06-29	6.310	6.332	6.178	6.258	5.401	200,960
2023-06-28	6.370	6.450	6.264	6.330	5.463	414,507
2023-06-27	6.612	6.656	6.244	6.354	5.484	563,245
2023-06-26	6.470	6.586	6.400	6.538	5.643	378,256
2023-06-22	6.474	6.476	6.310	6.456	5.572	341,439
2023-06-21	6.498	6.554	6.440	6.510	5.619	226,818
2023-06-20	6.500	6.542	6.466	6.488	5.600	239,738
2023-06-19	6.634	6.660	6.520	6.530	5.636	366,610
2023-06-16	6.700	6.740	6.540	6.720	5.800	612,185
2023-06-15	6.740	6.780	6.630	6.688	5.772	390,459

← NewerPage 14 of 21 · 1,257 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.