SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.788 | 7.000 | 6.670 | 6.966 | 6.795 | 480,117 |
| 2026-01-29 | 7.142 | 7.154 | 6.774 | 6.858 | 6.689 | 671,512 |
| 2026-01-28 | 7.280 | 7.530 | 7.042 | 7.096 | 6.922 | 1,038,679 |
| 2026-01-27 | 7.258 | 7.326 | 7.144 | 7.302 | 7.122 | 528,350 |
| 2026-01-26 | 7.374 | 7.386 | 7.264 | 7.306 | 7.126 | 219,663 |
| 2026-01-23 | 7.364 | 7.396 | 7.270 | 7.322 | 7.142 | 187,343 |
| 2026-01-22 | 7.100 | 7.398 | 7.096 | 7.348 | 7.167 | 616,797 |
| 2026-01-21 | 6.760 | 7.040 | 6.760 | 7.026 | 6.853 | 440,781 |
| 2026-01-20 | 6.900 | 6.916 | 6.694 | 6.762 | 6.596 | 545,980 |
| 2026-01-19 | 6.932 | 7.080 | 6.852 | 6.980 | 6.808 | 438,008 |
| 2026-01-16 | 7.216 | 7.216 | 7.062 | 7.078 | 6.904 | 180,465 |
| 2026-01-15 | 7.058 | 7.280 | 7.058 | 7.220 | 7.043 | 458,607 |
| 2026-01-14 | 7.300 | 7.310 | 6.988 | 7.052 | 6.879 | 592,490 |
| 2026-01-13 | 7.040 | 7.300 | 7.040 | 7.296 | 7.117 | 675,952 |
| 2026-01-12 | 7.004 | 7.076 | 6.950 | 6.984 | 6.812 | 328,747 |
| 2026-01-09 | 6.888 | 6.996 | 6.888 | 6.988 | 6.816 | 319,310 |
| 2026-01-08 | 6.896 | 6.900 | 6.810 | 6.850 | 6.682 | 220,749 |
| 2026-01-07 | 6.862 | 6.956 | 6.814 | 6.910 | 6.740 | 464,977 |
| 2026-01-05 | 6.752 | 6.876 | 6.722 | 6.724 | 6.559 | 269,658 |
| 2026-01-02 | 6.462 | 6.760 | 6.462 | 6.720 | 6.555 | 493,882 |
| 2025-12-30 | 6.418 | 6.490 | 6.396 | 6.444 | 6.286 | 199,754 |
| 2025-12-29 | 6.310 | 6.416 | 6.296 | 6.396 | 6.239 | 217,188 |
| 2025-12-23 | 6.298 | 6.362 | 6.270 | 6.310 | 6.155 | 142,506 |
| 2025-12-22 | 6.410 | 6.436 | 6.244 | 6.288 | 6.133 | 265,525 |
| 2025-12-19 | 6.428 | 6.460 | 6.356 | 6.404 | 6.247 | 242,160 |
| 2025-12-18 | 6.340 | 6.474 | 6.314 | 6.446 | 6.288 | 266,902 |
| 2025-12-17 | 6.360 | 6.434 | 6.284 | 6.338 | 6.182 | 277,896 |
| 2025-12-16 | 6.354 | 6.400 | 6.272 | 6.328 | 6.172 | 226,028 |
| 2025-12-15 | 6.410 | 6.442 | 6.338 | 6.384 | 6.227 | 338,121 |
| 2025-12-12 | 6.456 | 6.520 | 6.398 | 6.398 | 6.241 | 467,553 |
| 2025-12-11 | 6.490 | 6.516 | 6.398 | 6.410 | 6.252 | 503,495 |
| 2025-12-10 | 6.330 | 6.470 | 6.282 | 6.460 | 6.301 | 310,335 |
| 2025-12-09 | 6.262 | 6.388 | 6.262 | 6.328 | 6.172 | 243,073 |
| 2025-12-08 | 6.222 | 6.434 | 6.222 | 6.296 | 6.141 | 460,723 |
| 2025-12-05 | 6.170 | 6.284 | 6.168 | 6.184 | 6.032 | 243,542 |
| 2025-12-04 | 6.104 | 6.176 | 6.052 | 6.166 | 6.014 | 299,702 |
| 2025-12-03 | 6.080 | 6.128 | 5.990 | 6.098 | 5.948 | 340,592 |
| 2025-12-02 | 6.020 | 6.048 | 5.984 | 6.032 | 5.884 | 275,287 |
| 2025-12-01 | 6.040 | 6.076 | 6.000 | 6.054 | 5.905 | 258,828 |
| 2025-11-28 | 5.946 | 6.062 | 5.908 | 6.020 | 5.872 | 1,205,543 |
| 2025-11-27 | 6.016 | 6.020 | 5.928 | 5.946 | 5.800 | 250,520 |
| 2025-11-26 | 5.840 | 6.030 | 5.840 | 6.016 | 5.868 | 601,250 |
| 2025-11-25 | 5.780 | 5.864 | 5.686 | 5.840 | 5.696 | 353,351 |
| 2025-11-24 | 5.646 | 5.786 | 5.638 | 5.762 | 5.620 | 369,793 |
| 2025-11-21 | 5.472 | 5.648 | 5.420 | 5.550 | 5.414 | 241,663 |
| 2025-11-20 | 5.630 | 5.658 | 5.560 | 5.600 | 5.462 | 186,900 |
| 2025-11-19 | 5.502 | 5.636 | 5.466 | 5.572 | 5.435 | 278,554 |
| 2025-11-18 | 5.556 | 5.628 | 5.466 | 5.504 | 5.369 | 276,281 |
| 2025-11-17 | 5.568 | 5.680 | 5.540 | 5.642 | 5.503 | 324,802 |
| 2025-11-14 | 5.532 | 5.612 | 5.420 | 5.606 | 5.468 | 330,101 |
| 2025-11-13 | 5.520 | 5.666 | 5.500 | 5.580 | 5.443 | 422,223 |
| 2025-11-12 | 5.392 | 5.522 | 5.384 | 5.500 | 5.365 | 376,224 |
| 2025-11-11 | 5.344 | 5.438 | 5.320 | 5.384 | 5.252 | 159,309 |
| 2025-11-10 | 5.442 | 5.476 | 5.322 | 5.338 | 5.207 | 199,646 |
| 2025-11-07 | 5.264 | 5.430 | 5.264 | 5.372 | 5.240 | 338,408 |
| 2025-11-06 | 5.296 | 5.380 | 5.252 | 5.262 | 5.133 | 264,130 |
| 2025-11-05 | 5.176 | 5.314 | 5.150 | 5.272 | 5.142 | 312,554 |
| 2025-11-04 | 5.482 | 5.482 | 5.172 | 5.238 | 5.109 | 725,833 |
| 2025-11-03 | 5.384 | 5.538 | 5.360 | 5.538 | 5.402 | 232,645 |
| 2025-10-31 | 5.404 | 5.454 | 5.362 | 5.386 | 5.254 | 212,489 |
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.