SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.668 | 9.150 | 8.644 | 9.100 | 9.100 | 297,419 |
| 2026-07-23 | 8.708 | 8.800 | 8.586 | 8.668 | 8.668 | 228,208 |
| 2026-07-22 | 8.490 | 8.874 | 8.250 | 8.782 | 8.782 | 513,981 |
| 2026-07-21 | 8.914 | 8.940 | 8.676 | 8.850 | 8.850 | 133,566 |
| 2026-07-20 | 8.920 | 9.060 | 8.890 | 8.904 | 8.904 | 86,015 |
| 2026-07-17 | 8.926 | 8.982 | 8.766 | 8.978 | 8.978 | 144,775 |
| 2026-07-16 | 9.144 | 9.172 | 8.924 | 9.032 | 9.032 | 117,960 |
| 2026-07-15 | 9.058 | 9.160 | 8.986 | 9.028 | 9.028 | 137,674 |
| 2026-07-14 | 8.860 | 9.122 | 8.848 | 9.056 | 9.056 | 172,531 |
| 2026-07-13 | 8.624 | 8.880 | 8.586 | 8.860 | 8.860 | 140,039 |
| 2026-07-10 | 8.400 | 8.756 | 8.400 | 8.680 | 8.680 | 127,862 |
| 2026-07-09 | 8.414 | 8.570 | 8.298 | 8.392 | 8.392 | 117,524 |
| 2026-07-08 | 8.430 | 8.458 | 8.272 | 8.322 | 8.322 | 122,598 |
| 2026-07-07 | 8.508 | 8.638 | 8.432 | 8.458 | 8.458 | 131,742 |
| 2026-07-06 | 8.440 | 8.522 | 8.398 | 8.506 | 8.506 | 177,839 |
| 2026-07-03 | 8.180 | 8.458 | 8.180 | 8.440 | 8.440 | 158,199 |
| 2026-07-02 | 7.964 | 8.192 | 7.820 | 8.084 | 8.084 | 192,794 |
| 2026-07-01 | 8.090 | 8.130 | 7.900 | 7.972 | 7.972 | 98,893 |
| 2026-06-30 | 8.116 | 8.238 | 7.946 | 8.100 | 8.100 | 214,293 |
| 2026-06-29 | 8.250 | 8.296 | 8.000 | 8.024 | 8.024 | 236,809 |
| 2026-06-26 | 8.400 | 8.400 | 8.168 | 8.232 | 8.232 | 139,241 |
| 2026-06-25 | 8.368 | 8.488 | 8.322 | 8.444 | 8.444 | 115,298 |
| 2026-06-24 | 8.552 | 8.564 | 8.300 | 8.328 | 8.328 | 127,395 |
| 2026-06-23 | 8.538 | 8.624 | 8.424 | 8.564 | 8.564 | 171,182 |
| 2026-06-22 | 8.588 | 8.706 | 8.520 | 8.700 | 8.700 | 142,911 |
| 2026-06-18 | 8.968 | 8.978 | 8.552 | 8.610 | 8.610 | 239,841 |
| 2026-06-17 | 9.210 | 9.262 | 8.988 | 9.044 | 9.044 | 177,269 |
| 2026-06-16 | 9.302 | 9.388 | 9.102 | 9.234 | 9.234 | 218,057 |
| 2026-06-15 | 9.480 | 9.500 | 9.246 | 9.286 | 9.286 | 316,145 |
| 2026-06-12 | 9.040 | 9.320 | 9.040 | 9.260 | 9.260 | 296,748 |
| 2026-06-11 | 8.700 | 8.932 | 8.700 | 8.908 | 8.908 | 173,497 |
| 2026-06-10 | 8.704 | 8.800 | 8.536 | 8.800 | 8.800 | 177,860 |
| 2026-06-09 | 8.824 | 9.168 | 8.768 | 8.822 | 8.822 | 222,242 |
| 2026-06-08 | 8.758 | 8.900 | 8.680 | 8.806 | 8.806 | 153,064 |
| 2026-06-05 | 8.986 | 9.024 | 8.870 | 8.910 | 8.910 | 206,195 |
| 2026-06-04 | 8.900 | 9.050 | 8.860 | 9.040 | 9.040 | 342,956 |
| 2026-06-03 | 8.752 | 8.970 | 8.684 | 8.922 | 8.922 | 170,705 |
| 2026-06-02 | 8.750 | 8.860 | 8.662 | 8.814 | 8.814 | 295,259 |
| 2026-06-01 | 8.786 | 8.812 | 8.556 | 8.590 | 8.590 | 282,173 |
| 2026-05-29 | 8.776 | 8.850 | 8.706 | 8.786 | 8.786 | 369,512 |
| 2026-05-28 | 8.578 | 8.760 | 8.578 | 8.754 | 8.754 | 256,569 |
| 2026-05-27 | 8.536 | 8.688 | 8.516 | 8.572 | 8.572 | 287,242 |
| 2026-05-26 | 8.500 | 8.666 | 8.458 | 8.536 | 8.536 | 297,689 |
| 2026-05-25 | 8.480 | 8.552 | 8.454 | 8.500 | 8.500 | 234,574 |
| 2026-05-22 | 8.106 | 8.360 | 8.106 | 8.332 | 8.332 | 339,654 |
| 2026-05-21 | 8.080 | 8.130 | 7.950 | 8.086 | 8.086 | 169,104 |
| 2026-05-20 | 7.724 | 8.198 | 7.724 | 8.092 | 8.092 | 442,057 |
| 2026-05-19 | 7.764 | 7.930 | 7.690 | 7.724 | 7.724 | 260,670 |
| 2026-05-18 | 7.608 | 7.900 | 7.556 | 7.766 | 7.766 | 276,694 |
| 2026-05-15 | 7.750 | 7.890 | 7.610 | 7.686 | 7.686 | 315,736 |
| 2026-05-13 | 7.606 | 7.724 | 7.606 | 7.694 | 7.694 | 192,523 |
| 2026-05-12 | 7.748 | 7.800 | 7.470 | 7.486 | 7.486 | 230,966 |
| 2026-05-11 | 7.836 | 7.844 | 7.744 | 7.818 | 7.818 | 175,342 |
| 2026-05-08 | 7.938 | 7.938 | 7.836 | 7.836 | 7.836 | 179,082 |
| 2026-05-07 | 8.150 | 8.200 | 7.970 | 7.970 | 7.970 | 187,611 |
| 2026-05-06 | 7.938 | 8.180 | 7.926 | 8.140 | 8.140 | 569,805 |
| 2026-05-05 | 7.458 | 7.906 | 7.458 | 7.886 | 7.886 | 360,249 |
| 2026-05-04 | 7.626 | 7.792 | 7.420 | 7.436 | 7.436 | 362,320 |
| 2026-04-30 | 7.400 | 7.682 | 7.298 | 7.626 | 7.626 | 417,540 |
| 2026-04-29 | 7.420 | 7.590 | 7.376 | 7.480 | 7.480 | 362,269 |
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.