SSAB AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	4.686	4.989	4.686	4.976	3.489	1,807,199
2022-01-11	4.506	4.642	4.485	4.635	3.250	949,900
2022-01-10	4.593	4.660	4.459	4.479	3.141	1,166,401
2022-01-07	4.442	4.570	4.406	4.560	3.197	1,261,776
2022-01-05	4.518	4.547	4.488	4.510	3.162	433,070
2022-01-04	4.446	4.522	4.428	4.504	3.158	895,064
2022-01-03	4.460	4.468	4.392	4.430	3.106	986,243
2021-12-30	4.510	4.529	4.443	4.452	3.122	335,534
2021-12-29	4.521	4.527	4.471	4.504	3.158	525,461
2021-12-28	4.490	4.550	4.489	4.527	3.174	506,482
2021-12-27	4.415	4.475	4.407	4.463	3.129	395,894
2021-12-23	4.428	4.437	4.390	4.413	3.094	371,734
2021-12-22	4.400	4.442	4.386	4.428	3.105	468,170
2021-12-21	4.310	4.412	4.300	4.400	3.085	1,006,180
2021-12-20	4.280	4.330	4.241	4.265	2.991	653,286
2021-12-17	4.310	4.405	4.305	4.362	3.059	896,536
2021-12-16	4.329	4.346	4.272	4.340	3.043	1,373,299
2021-12-15	4.294	4.327	4.237	4.237	2.971	801,385
2021-12-14	4.205	4.285	4.205	4.270	2.994	832,424
2021-12-13	4.236	4.317	4.196	4.205	2.949	958,958
2021-12-10	4.124	4.239	4.114	4.204	2.948	1,036,569
2021-12-09	4.050	4.179	4.050	4.128	2.895	1,462,942
2021-12-08	4.050	4.140	4.050	4.108	2.881	585,992
2021-12-07	3.960	4.062	3.960	4.050	2.840	1,981,966
2021-12-03	3.970	3.991	3.815	3.835	2.689	1,236,777
2021-12-02	3.905	3.969	3.861	3.960	2.777	766,065
2021-12-01	3.874	3.954	3.874	3.942	2.764	1,040,574
2021-11-30	3.800	3.871	3.720	3.826	2.683	1,573,236
2021-11-29	3.785	3.911	3.785	3.835	2.689	954,705
2021-11-26	3.870	3.890	3.753	3.760	2.637	2,906,382
2021-11-25	4.050	4.050	3.958	4.010	2.812	1,464,763
2021-11-24	4.127	4.208	4.006	4.020	2.819	949,844
2021-11-23	4.096	4.177	4.074	4.127	2.894	815,200
2021-11-22	4.048	4.131	4.025	4.114	2.885	914,268
2021-11-19	4.031	4.073	3.960	4.017	2.817	1,518,542
2021-11-18	4.021	4.037	3.951	3.972	2.785	674,581
2021-11-17	4.014	4.050	3.981	4.012	2.813	643,989
2021-11-16	4.000	4.029	3.959	4.005	2.808	941,790
2021-11-15	4.084	4.085	3.969	3.980	2.791	1,557,741
2021-11-12	4.148	4.176	4.044	4.081	2.862	1,172,345
2021-11-11	4.070	4.168	4.054	4.148	2.909	812,535
2021-11-10	4.203	4.214	4.055	4.059	2.846	1,040,997
2021-11-09	4.280	4.305	4.188	4.202	2.946	602,963
2021-11-08	4.221	4.272	4.177	4.260	2.987	639,297
2021-11-05	4.243	4.243	4.152	4.191	2.939	484,076
2021-11-04	4.269	4.304	4.230	4.248	2.979	603,423
2021-11-03	4.262	4.301	4.205	4.227	2.964	484,289
2021-11-02	4.400	4.400	4.241	4.250	2.980	779,866
2021-11-01	4.364	4.428	4.363	4.408	3.091	1,010,710
2021-10-29	4.277	4.332	4.229	4.310	3.022	956,646
2021-10-28	4.215	4.247	4.140	4.234	2.969	933,411
2021-10-27	4.302	4.359	4.230	4.232	2.968	1,169,755
2021-10-26	4.290	4.342	4.250	4.295	3.012	1,360,556
2021-10-25	4.135	4.232	4.000	4.230	2.966	3,333,958
2021-10-22	3.871	3.987	3.850	3.961	2.777	749,883
2021-10-21	3.903	3.915	3.857	3.865	2.710	682,775
2021-10-20	4.016	4.016	3.894	3.949	2.769	904,414
2021-10-19	3.960	4.073	3.959	4.016	2.816	916,410
2021-10-18	3.916	4.026	3.906	3.919	2.748	1,122,628
2021-10-15	3.900	3.945	3.878	3.893	2.730	874,721

← NewerPage 21 of 22 · 1,261 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.