SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.448 | 5.450 | 5.382 | 5.412 | 5.279 | 106,944 |
| 2025-10-29 | 5.582 | 5.582 | 5.420 | 5.448 | 5.314 | 461,074 |
| 2025-10-28 | 5.410 | 5.588 | 5.394 | 5.568 | 5.431 | 303,309 |
| 2025-10-27 | 5.458 | 5.512 | 5.390 | 5.470 | 5.336 | 274,504 |
| 2025-10-24 | 5.426 | 5.500 | 5.380 | 5.444 | 5.310 | 235,103 |
| 2025-10-23 | 5.478 | 5.566 | 5.388 | 5.428 | 5.295 | 544,868 |
| 2025-10-22 | 5.500 | 5.520 | 5.204 | 5.456 | 5.322 | 1,206,715 |
| 2025-10-21 | 5.358 | 5.376 | 5.302 | 5.352 | 5.220 | 178,675 |
| 2025-10-20 | 5.228 | 5.404 | 5.198 | 5.392 | 5.259 | 468,941 |
| 2025-10-17 | 5.244 | 5.248 | 5.142 | 5.228 | 5.099 | 378,468 |
| 2025-10-16 | 5.428 | 5.428 | 5.288 | 5.314 | 5.183 | 320,135 |
| 2025-10-15 | 5.504 | 5.570 | 5.440 | 5.446 | 5.312 | 278,608 |
| 2025-10-14 | 5.584 | 5.584 | 5.390 | 5.430 | 5.297 | 395,585 |
| 2025-10-13 | 5.546 | 5.646 | 5.538 | 5.626 | 5.488 | 283,551 |
| 2025-10-10 | 5.754 | 5.812 | 5.534 | 5.540 | 5.404 | 616,262 |
| 2025-10-09 | 6.030 | 6.046 | 5.852 | 5.870 | 5.726 | 457,593 |
| 2025-10-08 | 5.752 | 6.048 | 5.752 | 6.038 | 5.890 | 1,055,478 |
| 2025-10-07 | 5.750 | 5.864 | 5.718 | 5.740 | 5.599 | 404,779 |
| 2025-10-06 | 5.760 | 5.880 | 5.748 | 5.748 | 5.607 | 622,389 |
| 2025-10-03 | 5.438 | 5.756 | 5.438 | 5.756 | 5.615 | 1,205,360 |
| 2025-10-02 | 5.404 | 5.482 | 5.300 | 5.370 | 5.238 | 650,435 |
| 2025-10-01 | 4.931 | 5.528 | 4.913 | 5.404 | 5.271 | 2,109,809 |
| 2025-09-30 | 4.949 | 4.949 | 4.849 | 4.930 | 4.809 | 235,347 |
| 2025-09-29 | 4.904 | 4.969 | 4.857 | 4.950 | 4.828 | 433,885 |
| 2025-09-26 | 4.790 | 4.906 | 4.790 | 4.865 | 4.745 | 491,651 |
| 2025-09-25 | 4.850 | 4.872 | 4.740 | 4.741 | 4.624 | 343,265 |
| 2025-09-24 | 4.883 | 4.883 | 4.829 | 4.845 | 4.726 | 263,390 |
| 2025-09-23 | 4.806 | 4.977 | 4.806 | 4.892 | 4.772 | 264,162 |
| 2025-09-22 | 4.752 | 4.824 | 4.752 | 4.806 | 4.688 | 294,414 |
| 2025-09-19 | 4.820 | 4.872 | 4.720 | 4.748 | 4.631 | 425,124 |
| 2025-09-18 | 4.838 | 4.865 | 4.780 | 4.820 | 4.702 | 387,042 |
| 2025-09-17 | 4.883 | 4.904 | 4.810 | 4.858 | 4.739 | 237,629 |
| 2025-09-16 | 4.888 | 4.927 | 4.849 | 4.883 | 4.763 | 296,374 |
| 2025-09-15 | 4.834 | 4.900 | 4.817 | 4.884 | 4.764 | 259,669 |
| 2025-09-12 | 4.864 | 4.970 | 4.810 | 4.817 | 4.699 | 434,670 |
| 2025-09-11 | 4.848 | 4.880 | 4.823 | 4.857 | 4.738 | 223,515 |
| 2025-09-10 | 4.785 | 4.879 | 4.754 | 4.840 | 4.721 | 551,266 |
| 2025-09-09 | 4.828 | 4.864 | 4.768 | 4.771 | 4.654 | 337,563 |
| 2025-09-08 | 4.820 | 4.878 | 4.748 | 4.804 | 4.686 | 360,782 |
| 2025-09-05 | 4.793 | 4.890 | 4.790 | 4.810 | 4.692 | 901,284 |
| 2025-09-04 | 4.712 | 4.775 | 4.680 | 4.749 | 4.632 | 414,947 |
| 2025-09-03 | 4.785 | 4.847 | 4.694 | 4.712 | 4.596 | 427,048 |
| 2025-09-02 | 4.858 | 4.858 | 4.747 | 4.760 | 4.643 | 429,238 |
| 2025-09-01 | 4.851 | 4.897 | 4.835 | 4.858 | 4.739 | 221,986 |
| 2025-08-29 | 4.920 | 4.951 | 4.841 | 4.841 | 4.722 | 285,487 |
| 2025-08-28 | 4.931 | 5.010 | 4.894 | 4.905 | 4.784 | 384,414 |
| 2025-08-27 | 4.980 | 4.990 | 4.903 | 4.915 | 4.794 | 215,366 |
| 2025-08-26 | 4.992 | 5.010 | 4.925 | 4.964 | 4.842 | 235,162 |
| 2025-08-25 | 4.990 | 5.024 | 4.950 | 5.004 | 4.881 | 281,506 |
| 2025-08-22 | 4.910 | 4.981 | 4.864 | 4.981 | 4.859 | 503,397 |
| 2025-08-21 | 5.004 | 5.012 | 4.901 | 4.902 | 4.782 | 369,934 |
| 2025-08-20 | 5.038 | 5.044 | 4.980 | 5.004 | 4.881 | 188,089 |
| 2025-08-19 | 4.931 | 5.074 | 4.931 | 5.066 | 4.941 | 269,910 |
| 2025-08-18 | 4.982 | 4.982 | 4.899 | 4.931 | 4.810 | 262,852 |
| 2025-08-15 | 4.958 | 5.042 | 4.958 | 4.982 | 4.860 | 118,847 |
| 2025-08-14 | 4.950 | 4.987 | 4.930 | 4.957 | 4.835 | 123,554 |
| 2025-08-13 | 5.060 | 5.076 | 4.960 | 4.999 | 4.876 | 193,671 |
| 2025-08-12 | 4.969 | 5.064 | 4.969 | 5.050 | 4.926 | 171,344 |
| 2025-08-11 | 5.050 | 5.094 | 4.947 | 4.947 | 4.825 | 112,039 |
| 2025-08-08 | 4.992 | 5.054 | 4.978 | 5.050 | 4.926 | 258,708 |
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.