SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.750 | 7.818 | 7.290 | 7.484 | 7.300 | 869,945 |
| 2026-04-27 | 7.674 | 7.820 | 7.626 | 7.666 | 7.478 | 324,177 |
| 2026-04-24 | 7.718 | 7.718 | 7.580 | 7.652 | 7.464 | 214,275 |
| 2026-04-23 | 7.820 | 7.836 | 7.674 | 7.778 | 7.587 | 231,862 |
| 2026-04-22 | 7.788 | 8.068 | 7.776 | 7.836 | 7.643 | 428,834 |
| 2026-04-21 | 7.714 | 7.830 | 7.714 | 7.778 | 7.587 | 259,212 |
| 2026-04-20 | 7.632 | 7.730 | 7.578 | 7.714 | 7.524 | 211,513 |
| 2026-04-17 | 7.596 | 7.842 | 7.520 | 7.794 | 7.602 | 384,118 |
| 2026-04-16 | 7.480 | 7.752 | 7.480 | 7.560 | 7.374 | 540,657 |
| 2026-04-15 | 7.488 | 7.574 | 7.372 | 7.416 | 7.234 | 285,893 |
| 2026-04-14 | 7.384 | 7.500 | 7.384 | 7.410 | 7.228 | 204,086 |
| 2026-04-13 | 7.226 | 7.344 | 7.134 | 7.316 | 7.136 | 251,658 |
| 2026-04-10 | 7.212 | 7.354 | 7.126 | 7.330 | 7.150 | 311,969 |
| 2026-04-09 | 7.250 | 7.308 | 7.192 | 7.204 | 7.027 | 252,511 |
| 2026-04-08 | 7.210 | 7.412 | 7.210 | 7.278 | 7.099 | 966,192 |
| 2026-04-07 | 6.812 | 7.034 | 6.706 | 6.740 | 6.574 | 541,210 |
| 2026-04-02 | 6.852 | 6.858 | 6.748 | 6.812 | 6.645 | 240,852 |
| 2026-04-01 | 6.932 | 7.132 | 6.906 | 6.958 | 6.787 | 497,929 |
| 2026-03-31 | 6.558 | 6.752 | 6.484 | 6.690 | 6.526 | 312,554 |
| 2026-03-30 | 6.534 | 6.602 | 6.434 | 6.550 | 6.389 | 239,728 |
| 2026-03-27 | 6.750 | 6.750 | 6.518 | 6.534 | 6.373 | 299,550 |
| 2026-03-26 | 6.654 | 6.870 | 6.644 | 6.756 | 6.590 | 605,550 |
| 2026-03-25 | 6.598 | 6.698 | 6.556 | 6.656 | 6.492 | 663,201 |
| 2026-03-24 | 6.376 | 6.490 | 6.238 | 6.460 | 6.301 | 320,857 |
| 2026-03-23 | 6.006 | 6.524 | 5.958 | 6.428 | 6.270 | 710,847 |
| 2026-03-20 | 6.310 | 6.410 | 6.204 | 6.236 | 6.083 | 433,170 |
| 2026-03-19 | 6.352 | 6.352 | 6.124 | 6.212 | 6.059 | 611,639 |
| 2026-03-18 | 6.438 | 6.620 | 6.374 | 6.506 | 6.346 | 346,625 |
| 2026-03-17 | 6.500 | 6.610 | 6.326 | 6.340 | 6.184 | 473,450 |
| 2026-03-16 | 6.502 | 6.640 | 6.442 | 6.540 | 6.379 | 243,351 |
| 2026-03-13 | 6.720 | 6.720 | 6.518 | 6.530 | 6.369 | 580,176 |
| 2026-03-12 | 6.900 | 6.970 | 6.686 | 6.794 | 6.627 | 361,961 |
| 2026-03-11 | 7.028 | 7.058 | 6.906 | 6.926 | 6.756 | 324,702 |
| 2026-03-10 | 6.844 | 7.120 | 6.844 | 7.090 | 6.916 | 451,071 |
| 2026-03-09 | 6.536 | 6.668 | 6.450 | 6.618 | 6.455 | 599,324 |
| 2026-03-06 | 7.040 | 7.098 | 6.848 | 6.860 | 6.691 | 256,620 |
| 2026-03-05 | 7.092 | 7.212 | 6.950 | 6.964 | 6.793 | 396,086 |
| 2026-03-04 | 6.820 | 7.166 | 6.806 | 7.076 | 6.902 | 397,462 |
| 2026-03-03 | 7.146 | 7.146 | 6.788 | 6.824 | 6.656 | 873,169 |
| 2026-03-02 | 7.210 | 7.462 | 7.164 | 7.264 | 7.085 | 585,206 |
| 2026-02-27 | 7.488 | 7.680 | 7.372 | 7.480 | 7.296 | 505,401 |
| 2026-02-26 | 7.500 | 7.500 | 7.304 | 7.470 | 7.286 | 369,012 |
| 2026-02-25 | 7.368 | 7.520 | 7.316 | 7.512 | 7.327 | 582,414 |
| 2026-02-24 | 7.380 | 7.502 | 7.258 | 7.368 | 7.187 | 637,399 |
| 2026-02-23 | 7.236 | 7.456 | 7.218 | 7.376 | 7.195 | 582,124 |
| 2026-02-20 | 7.180 | 7.316 | 7.072 | 7.228 | 7.050 | 286,092 |
| 2026-02-19 | 7.130 | 7.248 | 7.074 | 7.178 | 7.002 | 429,148 |
| 2026-02-18 | 7.002 | 7.200 | 7.002 | 7.160 | 6.984 | 680,053 |
| 2026-02-17 | 7.098 | 7.120 | 6.860 | 6.960 | 6.789 | 426,522 |
| 2026-02-16 | 7.090 | 7.344 | 7.080 | 7.118 | 6.943 | 385,877 |
| 2026-02-13 | 7.050 | 7.110 | 6.616 | 7.070 | 6.896 | 1,376,632 |
| 2026-02-12 | 7.622 | 7.760 | 7.234 | 7.234 | 7.056 | 307,020 |
| 2026-02-11 | 7.316 | 7.640 | 7.316 | 7.590 | 7.403 | 844,961 |
| 2026-02-10 | 7.224 | 7.330 | 7.140 | 7.274 | 7.095 | 267,801 |
| 2026-02-09 | 7.224 | 7.256 | 7.104 | 7.224 | 7.046 | 237,623 |
| 2026-02-06 | 6.912 | 7.196 | 6.880 | 7.176 | 7.000 | 390,901 |
| 2026-02-05 | 6.832 | 7.034 | 6.818 | 6.926 | 6.756 | 288,107 |
| 2026-02-04 | 7.164 | 7.164 | 6.906 | 6.908 | 6.738 | 388,924 |
| 2026-02-03 | 7.200 | 7.230 | 7.098 | 7.200 | 7.023 | 298,746 |
| 2026-02-02 | 6.804 | 7.158 | 6.766 | 7.154 | 6.978 | 394,380 |
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.