SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.208	6.358	5.954	6.014	4.602	886,205
2023-03-16	6.158	6.212	5.938	6.130	4.690	848,348
2023-03-15	6.650	6.652	6.082	6.082	4.654	1,279,086
2023-03-14	6.384	6.666	6.318	6.612	5.059	841,674
2023-03-13	6.590	6.610	6.286	6.420	4.912	1,170,294
2023-03-10	6.596	6.640	6.510	6.570	5.027	837,215
2023-03-09	6.830	6.846	6.684	6.736	5.154	440,880
2023-03-08	6.776	6.888	6.762	6.830	5.226	388,170
2023-03-07	6.892	6.960	6.790	6.802	5.204	533,287
2023-03-06	6.822	6.934	6.770	6.884	5.267	703,198
2023-03-03	6.700	6.814	6.666	6.814	5.214	438,882
2023-03-02	6.546	6.700	6.530	6.700	5.126	536,361
2023-03-01	6.532	6.632	6.522	6.524	4.992	742,004
2023-02-28	6.506	6.534	6.452	6.490	4.966	466,322
2023-02-27	6.410	6.530	6.398	6.498	4.972	387,141
2023-02-24	6.520	6.530	6.364	6.404	4.900	411,489
2023-02-23	6.426	6.536	6.426	6.482	4.960	294,722
2023-02-22	6.508	6.508	6.352	6.434	4.923	482,910
2023-02-21	6.500	6.556	6.450	6.508	4.979	620,073
2023-02-20	6.426	6.504	6.420	6.488	4.964	552,882
2023-02-17	6.412	6.436	6.280	6.384	4.885	491,161
2023-02-16	6.378	6.442	6.340	6.430	4.920	562,833
2023-02-15	6.292	6.366	6.230	6.360	4.866	413,925
2023-02-14	6.180	6.350	6.150	6.292	4.814	928,186
2023-02-13	6.072	6.192	6.064	6.156	4.710	618,227
2023-02-10	6.112	6.166	5.962	6.044	4.624	772,073
2023-02-09	6.102	6.206	6.074	6.134	4.693	400,624
2023-02-08	6.132	6.188	6.064	6.090	4.660	375,235
2023-02-07	6.040	6.110	6.022	6.058	4.635	403,753
2023-02-06	6.102	6.102	5.988	6.022	4.608	765,998
2023-02-03	6.240	6.240	6.066	6.158	4.712	939,555
2023-02-02	6.218	6.260	6.122	6.250	4.782	795,827
2023-02-01	6.250	6.312	6.152	6.182	4.730	828,180
2023-01-31	6.350	6.350	6.080	6.240	4.774	1,675,448
2023-01-30	6.440	6.544	6.334	6.372	4.875	980,258
2023-01-27	6.044	6.490	6.044	6.436	4.924	3,135,200
2023-01-26	5.850	5.934	5.850	5.920	4.530	820,249
2023-01-25	5.766	5.876	5.748	5.830	4.461	536,008
2023-01-24	5.802	5.820	5.690	5.766	4.412	670,063
2023-01-23	5.712	5.826	5.700	5.780	4.422	625,648
2023-01-20	5.598	5.668	5.594	5.654	4.326	370,771
2023-01-19	5.750	5.750	5.552	5.552	4.248	783,472
2023-01-18	5.640	5.816	5.616	5.772	4.416	771,122
2023-01-17	5.534	5.614	5.534	5.600	4.285	474,217
2023-01-16	5.484	5.556	5.430	5.532	4.233	420,461
2023-01-13	5.470	5.508	5.420	5.450	4.170	474,931
2023-01-12	5.404	5.488	5.380	5.450	4.170	612,616
2023-01-11	5.334	5.438	5.330	5.410	4.139	533,713
2023-01-10	5.242	5.358	5.208	5.316	4.067	579,084
2023-01-09	5.170	5.274	5.170	5.268	4.031	758,041
2023-01-05	4.989	5.118	4.945	5.072	3.881	556,855
2023-01-04	5.006	5.014	4.931	4.987	3.816	480,448
2023-01-03	5.012	5.070	4.981	5.006	3.830	412,461
2023-01-02	4.902	5.010	4.902	5.006	3.830	517,511
2022-12-30	4.930	4.951	4.875	4.875	3.730	654,918
2022-12-29	4.870	4.960	4.860	4.930	3.772	462,335
2022-12-28	4.850	4.964	4.840	4.913	3.759	858,087
2022-12-27	4.875	4.920	4.846	4.850	3.711	623,576
2022-12-23	4.834	4.964	4.828	4.847	3.709	974,053
2022-12-22	5.070	5.070	4.807	4.826	3.693	1,331,589

← NewerPage 16 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.