SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.506 | 5.608 | 5.478 | 5.500 | 5.365 | 227,836 |
| 2025-05-13 | 5.540 | 5.604 | 5.496 | 5.506 | 5.371 | 157,894 |
| 2025-05-12 | 5.488 | 5.650 | 5.488 | 5.526 | 5.390 | 513,917 |
| 2025-05-09 | 5.522 | 5.530 | 5.312 | 5.386 | 5.254 | 345,559 |
| 2025-05-08 | 5.600 | 5.600 | 5.420 | 5.492 | 5.357 | 281,124 |
| 2025-05-07 | 5.644 | 5.670 | 5.542 | 5.602 | 5.464 | 210,677 |
| 2025-05-06 | 5.682 | 5.682 | 5.526 | 5.650 | 5.511 | 263,586 |
| 2025-05-05 | 5.790 | 5.796 | 5.670 | 5.684 | 5.544 | 183,206 |
| 2025-05-02 | 5.510 | 5.800 | 5.510 | 5.760 | 5.618 | 680,979 |
| 2025-04-30 | 5.552 | 5.552 | 5.362 | 5.460 | 5.326 | 743,449 |
| 2025-04-29 | 5.640 | 5.850 | 5.546 | 5.730 | 5.358 | 824,257 |
| 2025-04-28 | 5.438 | 5.602 | 5.436 | 5.552 | 5.191 | 610,040 |
| 2025-04-25 | 5.482 | 5.592 | 5.388 | 5.434 | 5.081 | 301,698 |
| 2025-04-24 | 5.408 | 5.494 | 5.288 | 5.466 | 5.111 | 346,232 |
| 2025-04-23 | 5.404 | 5.500 | 5.332 | 5.402 | 5.051 | 456,655 |
| 2025-04-22 | 5.200 | 5.356 | 5.200 | 5.356 | 5.008 | 372,343 |
| 2025-04-17 | 5.210 | 5.230 | 5.142 | 5.218 | 4.879 | 202,863 |
| 2025-04-16 | 5.168 | 5.226 | 5.052 | 5.226 | 4.887 | 265,790 |
| 2025-04-15 | 5.324 | 5.368 | 5.230 | 5.254 | 4.913 | 304,191 |
| 2025-04-14 | 5.150 | 5.354 | 5.110 | 5.314 | 4.969 | 434,436 |
| 2025-04-11 | 4.989 | 5.000 | 4.780 | 4.976 | 4.653 | 453,822 |
| 2025-04-10 | 5.742 | 5.748 | 4.940 | 4.965 | 4.643 | 1,001,470 |
| 2025-04-09 | 4.700 | 4.850 | 4.595 | 4.741 | 4.433 | 768,395 |
| 2025-04-08 | 4.934 | 5.066 | 4.830 | 4.954 | 4.632 | 881,024 |
| 2025-04-07 | 4.510 | 4.927 | 4.438 | 4.726 | 4.419 | 1,660,834 |
| 2025-04-04 | 5.238 | 5.258 | 4.790 | 4.900 | 4.582 | 1,228,309 |
| 2025-04-03 | 5.700 | 5.802 | 5.358 | 5.366 | 5.017 | 730,629 |
| 2025-04-02 | 5.796 | 5.858 | 5.750 | 5.836 | 5.457 | 553,259 |
| 2025-04-01 | 5.668 | 5.876 | 5.650 | 5.854 | 5.474 | 308,029 |
| 2025-03-31 | 5.726 | 5.726 | 5.580 | 5.624 | 5.259 | 471,794 |
| 2025-03-28 | 5.892 | 5.950 | 5.760 | 5.778 | 5.403 | 668,678 |
| 2025-03-27 | 6.026 | 6.046 | 5.866 | 5.964 | 5.577 | 432,241 |
| 2025-03-26 | 6.256 | 6.276 | 6.046 | 6.078 | 5.683 | 517,665 |
| 2025-03-25 | 6.258 | 6.328 | 6.212 | 6.242 | 5.837 | 258,013 |
| 2025-03-24 | 6.426 | 6.520 | 6.250 | 6.266 | 5.859 | 286,796 |
| 2025-03-21 | 6.352 | 6.470 | 6.240 | 6.342 | 5.930 | 823,876 |
| 2025-03-20 | 6.416 | 6.430 | 6.242 | 6.352 | 5.939 | 278,877 |
| 2025-03-19 | 6.540 | 6.560 | 6.394 | 6.452 | 6.033 | 728,418 |
| 2025-03-18 | 6.296 | 6.542 | 6.296 | 6.540 | 6.115 | 858,566 |
| 2025-03-17 | 6.260 | 6.368 | 6.220 | 6.246 | 5.840 | 571,531 |
| 2025-03-14 | 6.000 | 6.236 | 6.000 | 6.202 | 5.799 | 674,598 |
| 2025-03-13 | 5.782 | 6.008 | 5.778 | 5.970 | 5.582 | 542,385 |
| 2025-03-12 | 6.104 | 6.112 | 5.702 | 5.732 | 5.360 | 922,626 |
| 2025-03-11 | 5.964 | 6.140 | 5.874 | 6.060 | 5.666 | 535,906 |
| 2025-03-10 | 6.094 | 6.170 | 5.980 | 5.980 | 5.592 | 404,040 |
| 2025-03-07 | 6.252 | 6.252 | 6.066 | 6.066 | 5.672 | 350,477 |
| 2025-03-06 | 6.200 | 6.390 | 6.150 | 6.252 | 5.846 | 642,600 |
| 2025-03-05 | 5.910 | 6.116 | 5.906 | 6.090 | 5.694 | 803,360 |
| 2025-03-04 | 6.008 | 6.030 | 5.744 | 5.760 | 5.386 | 588,403 |
| 2025-03-03 | 5.790 | 6.180 | 5.790 | 6.062 | 5.668 | 1,012,498 |
| 2025-02-28 | 5.718 | 5.790 | 5.644 | 5.782 | 5.406 | 307,904 |
| 2025-02-27 | 5.808 | 5.832 | 5.762 | 5.772 | 5.397 | 204,058 |
| 2025-02-26 | 5.728 | 5.894 | 5.728 | 5.808 | 5.431 | 561,162 |
| 2025-02-25 | 5.650 | 5.748 | 5.610 | 5.710 | 5.339 | 597,680 |
| 2025-02-24 | 5.760 | 5.798 | 5.668 | 5.680 | 5.311 | 300,594 |
| 2025-02-21 | 5.658 | 5.816 | 5.658 | 5.760 | 5.386 | 611,196 |
| 2025-02-20 | 5.544 | 5.716 | 5.544 | 5.648 | 5.281 | 491,822 |
| 2025-02-19 | 5.602 | 5.722 | 5.492 | 5.536 | 5.176 | 464,180 |
| 2025-02-18 | 5.604 | 5.616 | 5.550 | 5.602 | 5.238 | 332,892 |
| 2025-02-17 | 5.488 | 5.612 | 5.474 | 5.594 | 5.231 | 556,936 |
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.