SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	6.164	6.234	6.006	6.090	4.270	900,103
2022-04-05	6.206	6.208	6.090	6.150	4.312	1,133,744
2022-04-04	6.300	6.310	6.116	6.208	4.353	1,041,320
2022-04-01	6.070	6.242	5.930	6.236	4.373	870,809
2022-03-31	6.110	6.196	6.030	6.070	4.256	857,772
2022-03-30	6.206	6.220	6.044	6.110	4.284	1,039,831
2022-03-29	6.480	6.494	6.120	6.206	4.352	2,142,881
2022-03-28	6.496	6.590	6.362	6.392	4.482	1,394,466
2022-03-25	6.250	6.508	6.230	6.472	4.538	1,616,631
2022-03-24	6.064	6.242	5.978	6.216	4.359	1,984,653
2022-03-23	6.128	6.170	5.800	5.938	4.164	2,064,093
2022-03-22	5.900	6.218	5.896	6.056	4.246	2,259,179
2022-03-21	5.502	5.858	5.502	5.858	4.108	2,132,438
2022-03-18	5.464	5.544	5.380	5.406	3.791	646,125
2022-03-17	5.572	5.662	5.420	5.480	3.843	949,544
2022-03-16	5.330	5.500	5.326	5.482	3.844	1,381,725
2022-03-15	5.330	5.338	5.102	5.216	3.657	1,239,372
2022-03-14	5.172	5.400	5.108	5.328	3.736	2,075,319
2022-03-11	5.120	5.158	5.000	5.066	3.552	1,604,575
2022-03-10	5.020	5.112	4.919	5.056	3.545	1,182,183
2022-03-09	5.078	5.078	4.886	4.965	3.481	2,091,382
2022-03-08	5.004	5.172	4.913	4.940	3.464	1,504,593
2022-03-07	4.678	5.134	4.473	5.016	3.517	4,170,134
2022-03-04	5.350	5.350	4.849	4.878	3.420	4,685,098
2022-03-03	5.366	5.494	5.320	5.360	3.758	2,241,164
2022-03-02	5.074	5.394	5.048	5.286	3.707	3,683,432
2022-03-01	4.880	5.126	4.826	5.050	3.541	3,246,328
2022-02-28	4.630	4.892	4.600	4.877	3.420	2,497,103
2022-02-25	4.576	4.720	4.500	4.690	3.289	1,814,636
2022-02-24	4.320	4.493	4.248	4.480	3.141	3,073,961
2022-02-23	4.515	4.660	4.504	4.563	3.200	2,010,937
2022-02-22	4.168	4.545	4.168	4.486	3.146	2,229,243
2022-02-21	4.600	4.622	4.381	4.410	3.092	1,905,705
2022-02-18	4.673	4.710	4.545	4.569	3.204	1,771,604
2022-02-17	4.801	4.802	4.629	4.650	3.261	1,390,394
2022-02-16	4.760	4.828	4.742	4.814	3.376	1,268,137
2022-02-15	4.550	4.729	4.528	4.727	3.315	1,751,014
2022-02-14	4.626	4.628	4.463	4.555	3.194	2,549,734
2022-02-11	4.781	4.839	4.742	4.790	3.359	1,052,651
2022-02-10	4.950	4.954	4.743	4.822	3.381	2,231,640
2022-02-09	4.960	4.993	4.882	4.922	3.451	952,620
2022-02-08	4.770	4.919	4.757	4.890	3.429	1,345,185
2022-02-07	4.680	4.771	4.654	4.763	3.340	1,080,229
2022-02-04	4.795	4.795	4.549	4.581	3.212	1,843,572
2022-02-03	4.755	4.798	4.669	4.738	3.322	1,016,629
2022-02-02	4.680	4.789	4.622	4.750	3.331	2,550,989
2022-02-01	4.646	4.663	4.583	4.616	3.237	1,509,503
2022-01-31	4.574	4.662	4.524	4.588	3.217	3,659,319
2022-01-28	4.969	4.969	4.444	4.480	3.141	4,755,968
2022-01-27	4.438	4.629	4.381	4.602	3.227	1,315,543
2022-01-26	4.438	4.600	4.423	4.517	3.167	1,100,681
2022-01-25	4.433	4.528	4.296	4.346	3.047	1,569,722
2022-01-24	4.631	4.631	4.260	4.335	3.040	2,437,916
2022-01-21	4.845	4.845	4.660	4.696	3.293	1,572,458
2022-01-20	4.900	4.985	4.845	4.939	3.463	1,240,926
2022-01-19	4.701	4.873	4.665	4.824	3.383	1,365,491
2022-01-18	4.990	4.990	4.737	4.786	3.356	2,844,429
2022-01-17	5.096	5.144	4.950	5.016	3.517	940,955
2022-01-14	5.200	5.296	5.068	5.094	3.572	1,218,644
2022-01-13	4.990	5.256	4.989	5.204	3.649	1,858,639

← NewerPage 20 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.