SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.636	6.878	6.616	6.780	5.852	753,683
2023-06-13	6.494	6.622	6.494	6.600	5.696	740,257
2023-06-12	6.450	6.476	6.384	6.462	5.577	351,626
2023-06-09	6.428	6.476	6.392	6.448	5.565	250,484
2023-06-08	6.426	6.460	6.380	6.428	5.548	188,767
2023-06-07	6.366	6.460	6.366	6.402	5.526	472,956
2023-06-06	6.338	6.354	6.240	6.254	5.398	358,855
2023-06-05	6.294	6.448	6.294	6.338	5.470	620,641
2023-06-02	6.014	6.344	6.014	6.260	5.403	1,243,094
2023-06-01	5.830	5.954	5.818	5.950	5.135	507,299
2023-05-31	5.656	5.810	5.650	5.770	4.980	405,587
2023-05-30	5.790	5.818	5.686	5.696	4.916	218,824
2023-05-29	5.830	5.872	5.764	5.770	4.980	149,778
2023-05-26	5.700	5.828	5.700	5.812	5.016	373,649
2023-05-25	5.708	5.758	5.680	5.680	4.902	133,815
2023-05-24	5.788	5.788	5.666	5.708	4.927	554,201
2023-05-23	5.878	5.908	5.810	5.810	5.015	250,080
2023-05-22	5.968	5.968	5.852	5.918	5.108	217,955
2023-05-19	6.010	6.100	5.968	5.968	5.151	337,457
2023-05-17	5.940	6.004	5.910	5.968	5.151	171,723
2023-05-16	5.956	6.014	5.900	5.928	5.116	298,449
2023-05-15	5.850	6.000	5.826	5.990	5.170	500,996
2023-05-12	5.778	5.884	5.628	5.850	5.049	584,737
2023-05-11	5.822	5.950	5.748	5.778	4.987	439,075
2023-05-10	6.084	6.146	5.828	5.856	5.054	665,843
2023-05-09	6.116	6.128	5.968	6.068	5.237	437,112
2023-05-08	6.186	6.226	6.122	6.126	5.287	374,304
2023-05-05	6.008	6.186	6.008	6.186	5.339	708,682
2023-05-04	6.150	6.184	5.942	5.970	5.153	627,742
2023-05-03	6.034	6.172	6.000	6.136	5.296	547,479
2023-05-02	6.108	6.108	5.982	5.992	5.172	465,572
2023-04-28	6.192	6.228	6.048	6.090	5.256	615,548
2023-04-27	5.986	6.238	5.974	6.172	5.327	1,522,366
2023-04-26	5.738	5.968	5.690	5.936	5.123	1,275,496
2023-04-25	5.750	5.824	5.640	5.666	4.890	591,886
2023-04-24	5.790	5.870	5.750	5.750	4.963	366,299
2023-04-21	5.820	5.956	5.794	5.804	5.009	601,121
2023-04-20	5.870	5.912	5.700	5.820	5.023	910,349
2023-04-19	6.000	6.078	5.870	5.894	5.087	2,707,939
2023-04-18	6.788	6.792	6.666	6.770	5.180	2,076,691
2023-04-17	6.810	6.860	6.724	6.780	5.188	1,456,048
2023-04-14	6.846	6.890	6.734	6.780	5.188	1,206,666
2023-04-13	6.800	6.864	6.740	6.800	5.203	838,333
2023-04-12	6.750	6.896	6.706	6.770	5.180	1,513,272
2023-04-11	6.400	6.712	6.386	6.696	5.123	1,265,777
2023-04-06	6.286	6.372	6.250	6.336	4.848	549,997
2023-04-05	6.518	6.518	6.206	6.232	4.768	1,408,810
2023-04-04	6.466	6.696	6.466	6.532	4.998	792,972
2023-04-03	6.620	6.620	6.390	6.448	4.934	983,861
2023-03-31	6.598	6.622	6.526	6.570	5.027	650,452
2023-03-30	6.372	6.578	6.372	6.556	5.016	989,268
2023-03-29	6.216	6.318	6.148	6.290	4.813	644,062
2023-03-28	6.110	6.188	6.060	6.184	4.732	766,465
2023-03-27	6.050	6.124	5.938	6.040	4.621	832,706
2023-03-24	6.044	6.044	5.856	5.946	4.549	769,736
2023-03-23	6.100	6.196	6.018	6.080	4.652	399,638
2023-03-22	6.176	6.176	5.976	6.110	4.675	488,075
2023-03-21	6.060	6.272	6.024	6.156	4.710	715,006
2023-03-20	5.868	6.042	5.622	5.978	4.574	1,525,180
2023-03-17	6.208	6.358	5.954	6.014	4.602	886,205

← NewerPage 15 of 21 · 1,260 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.