SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.944 | 3.952 | 3.712 | 3.735 | 2.858 | 1,166,980 |
| 2022-07-04 | 3.950 | 3.953 | 3.850 | 3.910 | 2.992 | 520,103 |
| 2022-07-01 | 3.900 | 3.975 | 3.841 | 3.902 | 2.986 | 1,134,443 |
| 2022-06-30 | 4.053 | 4.053 | 3.887 | 3.962 | 3.031 | 1,132,461 |
| 2022-06-29 | 4.141 | 4.184 | 4.070 | 4.095 | 3.133 | 830,731 |
| 2022-06-28 | 4.134 | 4.198 | 4.108 | 4.145 | 3.171 | 686,924 |
| 2022-06-27 | 4.078 | 4.178 | 4.049 | 4.100 | 3.137 | 1,142,712 |
| 2022-06-23 | 4.040 | 4.067 | 3.916 | 3.962 | 3.031 | 1,631,875 |
| 2022-06-22 | 4.277 | 4.277 | 4.000 | 4.052 | 3.100 | 2,431,801 |
| 2022-06-21 | 4.317 | 4.472 | 4.312 | 4.346 | 3.325 | 811,741 |
| 2022-06-20 | 4.270 | 4.292 | 4.156 | 4.286 | 3.279 | 813,439 |
| 2022-06-17 | 4.320 | 4.388 | 4.230 | 4.247 | 3.250 | 1,417,983 |
| 2022-06-16 | 4.580 | 4.582 | 4.292 | 4.323 | 3.308 | 1,930,893 |
| 2022-06-15 | 4.570 | 4.634 | 4.525 | 4.577 | 3.502 | 1,055,099 |
| 2022-06-14 | 4.735 | 4.772 | 4.490 | 4.552 | 3.483 | 1,804,815 |
| 2022-06-13 | 4.940 | 4.940 | 4.701 | 4.727 | 3.617 | 1,379,704 |
| 2022-06-10 | 5.260 | 5.260 | 4.960 | 4.980 | 3.810 | 1,392,321 |
| 2022-06-09 | 5.350 | 5.404 | 5.246 | 5.262 | 4.026 | 710,753 |
| 2022-06-08 | 5.540 | 5.552 | 5.352 | 5.382 | 4.118 | 582,256 |
| 2022-06-07 | 5.498 | 5.526 | 5.434 | 5.526 | 4.228 | 399,731 |
| 2022-06-06 | 5.530 | 5.554 | 5.484 | 5.530 | 4.231 | 366,747 |
| 2022-06-03 | 5.578 | 5.600 | 5.464 | 5.482 | 4.194 | 720,831 |
| 2022-06-02 | 5.348 | 5.540 | 5.342 | 5.540 | 4.239 | 1,077,319 |
| 2022-06-01 | 5.400 | 5.406 | 5.248 | 5.304 | 4.058 | 692,434 |
| 2022-05-31 | 5.470 | 5.506 | 5.368 | 5.368 | 4.107 | 1,329,902 |
| 2022-05-30 | 5.422 | 5.548 | 5.418 | 5.468 | 4.184 | 1,035,190 |
| 2022-05-27 | 5.290 | 5.378 | 5.290 | 5.318 | 4.069 | 906,177 |
| 2022-05-25 | 5.142 | 5.260 | 5.140 | 5.204 | 3.982 | 760,031 |
| 2022-05-24 | 5.128 | 5.194 | 5.100 | 5.102 | 3.904 | 555,007 |
| 2022-05-23 | 5.140 | 5.240 | 5.074 | 5.156 | 3.945 | 882,256 |
| 2022-05-20 | 5.100 | 5.200 | 5.032 | 5.046 | 3.861 | 617,667 |
| 2022-05-19 | 4.947 | 5.076 | 4.935 | 5.038 | 3.855 | 1,069,131 |
| 2022-05-18 | 5.102 | 5.122 | 5.018 | 5.020 | 3.841 | 931,512 |
| 2022-05-17 | 5.038 | 5.144 | 4.991 | 5.060 | 3.872 | 1,049,092 |
| 2022-05-16 | 4.920 | 5.072 | 4.905 | 4.990 | 3.818 | 1,085,430 |
| 2022-05-13 | 4.865 | 4.929 | 4.843 | 4.920 | 3.764 | 1,128,589 |
| 2022-05-12 | 4.814 | 4.862 | 4.707 | 4.828 | 3.694 | 1,080,004 |
| 2022-05-11 | 4.863 | 4.990 | 4.791 | 4.910 | 3.757 | 1,842,450 |
| 2022-05-10 | 4.753 | 4.930 | 4.750 | 4.799 | 3.672 | 1,573,572 |
| 2022-05-09 | 4.825 | 4.861 | 4.579 | 4.715 | 3.608 | 2,938,543 |
| 2022-05-06 | 4.916 | 5.020 | 4.850 | 4.964 | 3.798 | 2,191,267 |
| 2022-05-05 | 5.350 | 5.352 | 5.002 | 5.002 | 3.827 | 2,390,731 |
| 2022-05-04 | 5.516 | 5.518 | 5.220 | 5.220 | 3.994 | 1,509,347 |
| 2022-05-03 | 5.422 | 5.528 | 5.404 | 5.508 | 4.214 | 1,087,583 |
| 2022-05-02 | 5.600 | 5.650 | 5.382 | 5.400 | 4.132 | 1,715,197 |
| 2022-04-29 | 5.598 | 5.738 | 5.594 | 5.664 | 4.334 | 1,616,472 |
| 2022-04-28 | 5.750 | 5.890 | 5.470 | 5.520 | 4.224 | 2,247,753 |
| 2022-04-27 | 5.398 | 5.724 | 5.396 | 5.710 | 4.369 | 2,331,538 |
| 2022-04-26 | 5.812 | 5.834 | 5.234 | 5.376 | 4.113 | 5,462,877 |
| 2022-04-25 | 5.700 | 5.708 | 5.486 | 5.530 | 4.231 | 2,318,434 |
| 2022-04-22 | 6.000 | 6.028 | 5.770 | 5.778 | 4.421 | 1,359,621 |
| 2022-04-21 | 5.828 | 6.070 | 5.770 | 6.062 | 4.638 | 1,360,160 |
| 2022-04-20 | 5.760 | 5.860 | 5.690 | 5.752 | 4.401 | 794,628 |
| 2022-04-19 | 5.744 | 5.914 | 5.654 | 5.690 | 4.354 | 859,785 |
| 2022-04-14 | 5.798 | 5.832 | 5.696 | 5.724 | 4.380 | 744,702 |
| 2022-04-13 | 5.760 | 5.900 | 5.720 | 5.758 | 4.406 | 800,530 |
| 2022-04-12 | 5.580 | 5.758 | 5.450 | 5.752 | 4.401 | 1,309,500 |
| 2022-04-11 | 5.676 | 5.762 | 5.576 | 5.616 | 4.297 | 1,028,179 |
| 2022-04-08 | 5.698 | 5.796 | 5.636 | 5.658 | 4.329 | 988,806 |
| 2022-04-07 | 5.496 | 5.754 | 5.452 | 5.612 | 4.294 | 1,498,234 |
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.