SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.973 | 5.068 | 4.946 | 5.068 | 3.878 | 375,497 |
| 2022-12-20 | 4.870 | 4.960 | 4.764 | 4.936 | 3.777 | 629,667 |
| 2022-12-19 | 4.849 | 4.982 | 4.849 | 4.888 | 3.740 | 1,017,499 |
| 2022-12-16 | 4.938 | 4.960 | 4.809 | 4.845 | 3.707 | 834,207 |
| 2022-12-15 | 5.100 | 5.122 | 4.942 | 4.953 | 3.790 | 1,239,946 |
| 2022-12-14 | 5.570 | 5.572 | 5.082 | 5.130 | 3.925 | 2,127,583 |
| 2022-12-13 | 5.554 | 5.660 | 5.524 | 5.576 | 4.266 | 469,012 |
| 2022-12-12 | 5.538 | 5.582 | 5.478 | 5.508 | 4.214 | 252,205 |
| 2022-12-09 | 5.516 | 5.560 | 5.440 | 5.538 | 4.237 | 425,934 |
| 2022-12-08 | 5.368 | 5.598 | 5.362 | 5.488 | 4.199 | 698,434 |
| 2022-12-07 | 5.390 | 5.428 | 5.332 | 5.368 | 4.107 | 346,754 |
| 2022-12-05 | 5.420 | 5.470 | 5.366 | 5.366 | 4.106 | 478,761 |
| 2022-12-02 | 5.350 | 5.390 | 5.306 | 5.386 | 4.121 | 413,480 |
| 2022-12-01 | 5.390 | 5.390 | 5.260 | 5.334 | 4.081 | 645,733 |
| 2022-11-30 | 5.392 | 5.474 | 5.282 | 5.320 | 4.071 | 631,183 |
| 2022-11-29 | 5.222 | 5.396 | 5.214 | 5.360 | 4.101 | 522,629 |
| 2022-11-28 | 5.208 | 5.240 | 5.170 | 5.216 | 3.991 | 260,415 |
| 2022-11-25 | 5.272 | 5.292 | 5.244 | 5.252 | 4.018 | 144,445 |
| 2022-11-24 | 5.268 | 5.302 | 5.224 | 5.272 | 4.034 | 367,168 |
| 2022-11-23 | 5.290 | 5.344 | 5.250 | 5.278 | 4.038 | 364,807 |
| 2022-11-22 | 5.144 | 5.312 | 5.144 | 5.290 | 4.048 | 668,166 |
| 2022-11-21 | 5.182 | 5.186 | 5.100 | 5.140 | 3.933 | 239,710 |
| 2022-11-18 | 5.128 | 5.222 | 5.128 | 5.188 | 3.970 | 268,970 |
| 2022-11-17 | 5.130 | 5.192 | 5.070 | 5.100 | 3.902 | 226,980 |
| 2022-11-16 | 5.184 | 5.192 | 5.094 | 5.130 | 3.925 | 368,942 |
| 2022-11-15 | 5.260 | 5.304 | 5.144 | 5.194 | 3.974 | 410,264 |
| 2022-11-14 | 5.360 | 5.384 | 5.200 | 5.256 | 4.022 | 651,645 |
| 2022-11-11 | 5.378 | 5.470 | 5.310 | 5.368 | 4.107 | 629,283 |
| 2022-11-10 | 5.150 | 5.306 | 5.062 | 5.278 | 4.038 | 615,271 |
| 2022-11-09 | 5.230 | 5.260 | 5.156 | 5.160 | 3.948 | 394,358 |
| 2022-11-08 | 5.196 | 5.264 | 5.140 | 5.220 | 3.994 | 421,820 |
| 2022-11-07 | 5.020 | 5.316 | 4.970 | 5.196 | 3.976 | 1,174,088 |
| 2022-11-04 | 4.694 | 5.100 | 4.694 | 5.004 | 3.829 | 1,601,001 |
| 2022-11-03 | 4.636 | 4.660 | 4.593 | 4.639 | 3.549 | 624,019 |
| 2022-11-02 | 4.788 | 4.788 | 4.690 | 4.690 | 3.588 | 341,449 |
| 2022-11-01 | 4.767 | 4.829 | 4.673 | 4.726 | 3.616 | 427,196 |
| 2022-10-31 | 4.759 | 4.760 | 4.661 | 4.712 | 3.605 | 364,313 |
| 2022-10-28 | 4.857 | 4.857 | 4.740 | 4.740 | 3.627 | 669,831 |
| 2022-10-27 | 4.987 | 5.054 | 4.861 | 4.945 | 3.784 | 806,754 |
| 2022-10-26 | 4.941 | 5.014 | 4.865 | 4.988 | 3.816 | 876,510 |
| 2022-10-25 | 5.000 | 5.016 | 4.824 | 4.970 | 3.803 | 1,113,999 |
| 2022-10-24 | 4.967 | 5.002 | 4.869 | 4.930 | 3.772 | 689,335 |
| 2022-10-21 | 4.899 | 4.983 | 4.806 | 4.954 | 3.790 | 584,083 |
| 2022-10-20 | 4.800 | 4.934 | 4.680 | 4.893 | 3.744 | 693,059 |
| 2022-10-19 | 4.893 | 4.950 | 4.809 | 4.809 | 3.680 | 373,499 |
| 2022-10-18 | 4.941 | 4.990 | 4.845 | 4.870 | 3.726 | 794,504 |
| 2022-10-17 | 4.766 | 4.896 | 4.766 | 4.864 | 3.722 | 699,090 |
| 2022-10-14 | 4.841 | 4.890 | 4.735 | 4.762 | 3.644 | 729,736 |
| 2022-10-13 | 4.600 | 4.740 | 4.569 | 4.740 | 3.627 | 698,480 |
| 2022-10-12 | 4.671 | 4.693 | 4.557 | 4.659 | 3.565 | 584,095 |
| 2022-10-11 | 4.676 | 4.694 | 4.577 | 4.648 | 3.556 | 722,879 |
| 2022-10-10 | 4.590 | 4.768 | 4.565 | 4.676 | 3.578 | 764,204 |
| 2022-10-07 | 4.620 | 4.684 | 4.575 | 4.628 | 3.541 | 546,214 |
| 2022-10-06 | 4.743 | 4.770 | 4.613 | 4.636 | 3.547 | 557,189 |
| 2022-10-05 | 4.734 | 4.760 | 4.618 | 4.702 | 3.598 | 485,168 |
| 2022-10-04 | 4.659 | 4.739 | 4.645 | 4.734 | 3.622 | 798,500 |
| 2022-10-03 | 4.380 | 4.596 | 4.329 | 4.577 | 3.502 | 894,182 |
| 2022-09-30 | 4.291 | 4.396 | 4.241 | 4.390 | 3.359 | 680,876 |
| 2022-09-29 | 4.440 | 4.478 | 4.190 | 4.250 | 3.252 | 856,068 |
| 2022-09-28 | 4.447 | 4.482 | 4.234 | 4.475 | 3.424 | 983,310 |
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.