SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.827 | 5.016 | 4.827 | 4.973 | 4.851 | 285,729 |
| 2025-08-06 | 4.832 | 4.898 | 4.775 | 4.827 | 4.708 | 541,385 |
| 2025-08-05 | 4.868 | 4.912 | 4.835 | 4.847 | 4.728 | 282,550 |
| 2025-08-04 | 4.923 | 4.969 | 4.825 | 4.851 | 4.732 | 398,297 |
| 2025-08-01 | 4.938 | 5.008 | 4.916 | 4.923 | 4.802 | 227,149 |
| 2025-07-31 | 5.144 | 5.144 | 4.944 | 4.960 | 4.838 | 1,799,463 |
| 2025-07-30 | 5.120 | 5.144 | 5.056 | 5.144 | 5.018 | 191,056 |
| 2025-07-29 | 5.164 | 5.228 | 5.120 | 5.120 | 4.994 | 134,728 |
| 2025-07-28 | 5.236 | 5.280 | 5.150 | 5.166 | 5.039 | 231,566 |
| 2025-07-25 | 5.066 | 5.186 | 5.038 | 5.186 | 5.059 | 384,334 |
| 2025-07-24 | 5.222 | 5.286 | 5.050 | 5.100 | 4.975 | 702,172 |
| 2025-07-23 | 5.210 | 5.478 | 5.056 | 5.220 | 5.092 | 1,574,503 |
| 2025-07-22 | 5.668 | 5.708 | 5.564 | 5.704 | 5.564 | 357,672 |
| 2025-07-21 | 5.414 | 5.724 | 5.414 | 5.668 | 5.529 | 783,124 |
| 2025-07-18 | 5.460 | 5.460 | 5.268 | 5.360 | 5.228 | 349,708 |
| 2025-07-17 | 5.326 | 5.462 | 5.324 | 5.458 | 5.324 | 280,270 |
| 2025-07-16 | 5.330 | 5.330 | 5.240 | 5.274 | 5.144 | 218,875 |
| 2025-07-15 | 5.370 | 5.440 | 5.350 | 5.362 | 5.230 | 104,364 |
| 2025-07-14 | 5.402 | 5.428 | 5.350 | 5.378 | 5.246 | 134,519 |
| 2025-07-11 | 5.450 | 5.480 | 5.428 | 5.444 | 5.310 | 122,747 |
| 2025-07-10 | 5.330 | 5.500 | 5.330 | 5.470 | 5.336 | 454,585 |
| 2025-07-09 | 5.204 | 5.318 | 5.174 | 5.304 | 5.174 | 263,393 |
| 2025-07-08 | 5.156 | 5.208 | 5.096 | 5.200 | 5.072 | 241,871 |
| 2025-07-07 | 4.976 | 5.158 | 4.954 | 5.156 | 5.029 | 281,741 |
| 2025-07-04 | 5.008 | 5.008 | 4.961 | 4.977 | 4.855 | 153,346 |
| 2025-07-03 | 5.162 | 5.162 | 5.016 | 5.032 | 4.908 | 310,635 |
| 2025-07-02 | 4.969 | 5.270 | 4.969 | 5.162 | 5.035 | 523,678 |
| 2025-07-01 | 5.010 | 5.010 | 4.914 | 4.947 | 4.825 | 263,863 |
| 2025-06-30 | 5.036 | 5.080 | 4.962 | 5.010 | 4.887 | 142,387 |
| 2025-06-27 | 4.993 | 5.056 | 4.990 | 5.038 | 4.914 | 200,894 |
| 2025-06-26 | 4.940 | 4.970 | 4.900 | 4.955 | 4.833 | 198,363 |
| 2025-06-25 | 5.000 | 5.054 | 4.925 | 4.940 | 4.819 | 222,601 |
| 2025-06-24 | 5.144 | 5.192 | 4.966 | 4.971 | 4.849 | 375,288 |
| 2025-06-23 | 4.914 | 5.080 | 4.900 | 5.078 | 4.953 | 225,281 |
| 2025-06-19 | 5.070 | 5.106 | 4.930 | 4.936 | 4.815 | 423,590 |
| 2025-06-18 | 5.146 | 5.148 | 5.084 | 5.134 | 5.008 | 192,465 |
| 2025-06-17 | 5.150 | 5.152 | 5.050 | 5.146 | 5.020 | 306,162 |
| 2025-06-16 | 5.228 | 5.300 | 5.150 | 5.182 | 5.055 | 351,355 |
| 2025-06-13 | 5.162 | 5.286 | 5.150 | 5.198 | 5.070 | 286,047 |
| 2025-06-12 | 5.250 | 5.296 | 5.180 | 5.286 | 5.156 | 401,478 |
| 2025-06-11 | 5.408 | 5.432 | 5.254 | 5.274 | 5.144 | 715,851 |
| 2025-06-10 | 5.302 | 5.410 | 5.270 | 5.406 | 5.273 | 194,118 |
| 2025-06-09 | 5.432 | 5.432 | 5.262 | 5.320 | 5.189 | 356,032 |
| 2025-06-06 | 5.450 | 5.450 | 5.390 | 5.398 | 5.265 | 73,402 |
| 2025-06-05 | 5.478 | 5.504 | 5.390 | 5.454 | 5.320 | 155,531 |
| 2025-06-04 | 5.462 | 5.578 | 5.450 | 5.480 | 5.345 | 188,888 |
| 2025-06-03 | 5.586 | 5.586 | 5.440 | 5.444 | 5.310 | 359,937 |
| 2025-06-02 | 5.202 | 5.636 | 5.202 | 5.622 | 5.484 | 1,037,880 |
| 2025-05-30 | 5.300 | 5.300 | 5.206 | 5.236 | 5.107 | 305,356 |
| 2025-05-28 | 5.342 | 5.370 | 5.300 | 5.318 | 5.187 | 120,746 |
| 2025-05-27 | 5.360 | 5.380 | 5.264 | 5.340 | 5.209 | 220,372 |
| 2025-05-26 | 5.320 | 5.416 | 5.308 | 5.358 | 5.226 | 276,964 |
| 2025-05-23 | 5.270 | 5.332 | 5.084 | 5.228 | 5.099 | 371,288 |
| 2025-05-22 | 5.374 | 5.408 | 5.210 | 5.230 | 5.101 | 258,112 |
| 2025-05-21 | 5.418 | 5.418 | 5.338 | 5.380 | 5.248 | 144,878 |
| 2025-05-20 | 5.364 | 5.418 | 5.256 | 5.414 | 5.281 | 393,244 |
| 2025-05-19 | 5.330 | 5.412 | 5.274 | 5.356 | 5.224 | 290,582 |
| 2025-05-16 | 5.438 | 5.458 | 5.318 | 5.350 | 5.218 | 286,833 |
| 2025-05-15 | 5.482 | 5.482 | 5.336 | 5.434 | 5.300 | 376,475 |
| 2025-05-14 | 5.506 | 5.608 | 5.478 | 5.500 | 5.365 | 227,836 |
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.