SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.467	4.600	4.430	4.484	3.431	598,080
2022-09-26	4.233	4.495	4.212	4.396	3.364	963,192
2022-09-23	4.470	4.502	4.305	4.338	3.319	667,697
2022-09-22	4.493	4.560	4.429	4.485	3.432	443,998
2022-09-21	4.450	4.531	4.400	4.502	3.445	395,646
2022-09-20	4.673	4.691	4.470	4.480	3.428	738,891
2022-09-19	4.603	4.636	4.470	4.620	3.535	612,823
2022-09-16	4.543	4.660	4.444	4.603	3.522	776,644
2022-09-15	4.650	4.695	4.529	4.561	3.490	1,022,670
2022-09-14	4.786	4.955	4.675	4.688	3.587	1,104,821
2022-09-13	4.910	5.026	4.840	4.840	3.703	1,328,709
2022-09-12	4.781	4.935	4.781	4.896	3.746	1,229,320
2022-09-09	4.621	4.783	4.621	4.733	3.621	1,252,776
2022-09-08	4.597	4.679	4.544	4.578	3.503	598,748
2022-09-07	4.527	4.546	4.435	4.544	3.477	425,602
2022-09-06	4.522	4.590	4.480	4.544	3.477	530,801
2022-09-05	4.468	4.540	4.380	4.507	3.448	1,658,483
2022-09-02	4.419	4.607	4.351	4.582	3.506	750,543
2022-09-01	4.610	4.628	4.390	4.400	3.367	1,319,217
2022-08-31	4.677	4.759	4.640	4.678	3.579	428,461
2022-08-30	4.737	4.794	4.653	4.664	3.569	612,267
2022-08-29	4.595	4.715	4.542	4.713	3.606	1,144,212
2022-08-26	4.801	4.859	4.663	4.671	3.574	486,810
2022-08-25	4.720	4.812	4.683	4.778	3.656	590,741
2022-08-24	4.736	4.784	4.690	4.691	3.589	502,304
2022-08-23	4.476	4.783	4.471	4.759	3.641	1,066,802
2022-08-22	4.500	4.566	4.355	4.484	3.431	435,619
2022-08-19	4.600	4.600	4.501	4.501	3.444	368,810
2022-08-18	4.597	4.674	4.552	4.625	3.539	406,336
2022-08-17	4.753	4.790	4.587	4.603	3.522	641,008
2022-08-16	4.543	4.747	4.518	4.745	3.631	674,955
2022-08-15	4.700	4.713	4.504	4.541	3.474	714,290
2022-08-12	4.743	4.809	4.697	4.697	3.594	577,722
2022-08-11	4.652	4.763	4.652	4.743	3.629	724,551
2022-08-10	4.506	4.643	4.465	4.630	3.543	461,077
2022-08-09	4.530	4.530	4.476	4.505	3.447	242,211
2022-08-08	4.470	4.580	4.470	4.523	3.461	597,878
2022-08-05	4.380	4.454	4.310	4.431	3.390	589,607
2022-08-04	4.400	4.400	4.310	4.365	3.340	345,558
2022-08-03	4.360	4.381	4.295	4.352	3.330	303,509
2022-08-02	4.400	4.400	4.316	4.323	3.308	380,200
2022-08-01	4.456	4.509	4.394	4.405	3.370	521,583
2022-07-29	4.478	4.538	4.433	4.465	3.416	915,750
2022-07-28	4.410	4.568	4.410	4.468	3.419	1,018,868
2022-07-27	4.440	4.446	4.330	4.345	3.325	593,829
2022-07-26	4.581	4.600	4.396	4.396	3.364	891,619
2022-07-25	4.568	4.631	4.520	4.567	3.494	1,044,550
2022-07-22	4.628	4.661	4.324	4.524	3.461	1,665,736
2022-07-21	4.489	4.519	4.401	4.494	3.439	791,706
2022-07-20	4.389	4.505	4.389	4.496	3.440	839,655
2022-07-19	4.308	4.400	4.255	4.384	3.354	467,883
2022-07-18	4.200	4.348	4.199	4.320	3.305	892,422
2022-07-15	4.075	4.162	4.035	4.136	3.165	551,511
2022-07-14	4.094	4.120	4.000	4.045	3.095	480,220
2022-07-13	4.070	4.129	4.020	4.102	3.139	502,696
2022-07-12	3.960	4.070	3.934	4.070	3.114	392,726
2022-07-11	3.988	4.032	3.900	4.000	3.061	775,578
2022-07-08	4.050	4.099	3.939	4.086	3.126	963,019
2022-07-07	3.864	4.040	3.835	4.025	3.080	1,411,270
2022-07-06	3.820	3.855	3.756	3.792	2.901	707,606

← NewerPage 18 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.