SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.370 | 5.614 | 5.338 | 5.488 | 5.132 | 868,445 |
| 2025-02-13 | 5.054 | 5.348 | 5.054 | 5.340 | 4.993 | 746,186 |
| 2025-02-12 | 5.130 | 5.130 | 5.052 | 5.056 | 4.728 | 224,744 |
| 2025-02-11 | 5.108 | 5.180 | 5.062 | 5.130 | 4.797 | 407,842 |
| 2025-02-10 | 4.966 | 5.158 | 4.942 | 5.116 | 4.784 | 753,132 |
| 2025-02-07 | 5.052 | 5.052 | 4.937 | 4.937 | 4.616 | 579,027 |
| 2025-02-06 | 4.870 | 5.080 | 4.870 | 5.052 | 4.724 | 857,981 |
| 2025-02-05 | 4.760 | 4.849 | 4.730 | 4.834 | 4.520 | 439,404 |
| 2025-02-04 | 4.742 | 4.756 | 4.600 | 4.756 | 4.447 | 506,472 |
| 2025-02-03 | 4.396 | 4.775 | 4.396 | 4.729 | 4.422 | 1,317,716 |
| 2025-01-31 | 4.628 | 4.640 | 4.535 | 4.553 | 4.257 | 384,513 |
| 2025-01-30 | 4.382 | 4.623 | 4.382 | 4.620 | 4.320 | 1,144,078 |
| 2025-01-29 | 4.356 | 4.412 | 4.120 | 4.382 | 4.097 | 1,414,907 |
| 2025-01-28 | 4.105 | 4.240 | 4.096 | 4.222 | 3.948 | 717,209 |
| 2025-01-27 | 4.050 | 4.123 | 4.024 | 4.110 | 3.843 | 251,333 |
| 2025-01-24 | 4.030 | 4.167 | 4.028 | 4.082 | 3.817 | 420,512 |
| 2025-01-23 | 3.863 | 4.030 | 3.859 | 4.015 | 3.754 | 470,261 |
| 2025-01-22 | 3.980 | 3.980 | 3.834 | 3.862 | 3.611 | 523,019 |
| 2025-01-21 | 3.949 | 3.995 | 3.874 | 3.984 | 3.725 | 390,583 |
| 2025-01-20 | 3.850 | 3.949 | 3.828 | 3.939 | 3.683 | 277,903 |
| 2025-01-17 | 3.825 | 3.881 | 3.816 | 3.846 | 3.596 | 326,251 |
| 2025-01-16 | 3.807 | 3.844 | 3.790 | 3.816 | 3.568 | 358,055 |
| 2025-01-15 | 3.680 | 3.816 | 3.680 | 3.799 | 3.552 | 342,086 |
| 2025-01-14 | 3.754 | 3.790 | 3.669 | 3.671 | 3.433 | 455,375 |
| 2025-01-13 | 3.680 | 3.730 | 3.656 | 3.717 | 3.476 | 516,666 |
| 2025-01-10 | 3.725 | 3.750 | 3.678 | 3.680 | 3.441 | 488,602 |
| 2025-01-09 | 3.738 | 3.787 | 3.709 | 3.719 | 3.477 | 250,462 |
| 2025-01-08 | 3.854 | 3.854 | 3.716 | 3.737 | 3.494 | 1,275,501 |
| 2025-01-07 | 3.846 | 3.926 | 3.828 | 3.854 | 3.604 | 940,967 |
| 2025-01-03 | 3.862 | 3.865 | 3.798 | 3.835 | 3.586 | 889,017 |
| 2025-01-02 | 3.868 | 3.978 | 3.842 | 3.865 | 3.614 | 581,212 |
| 2024-12-30 | 3.830 | 3.847 | 3.804 | 3.824 | 3.576 | 838,411 |
| 2024-12-27 | 3.768 | 3.862 | 3.768 | 3.830 | 3.581 | 524,195 |
| 2024-12-23 | 3.769 | 3.769 | 3.720 | 3.756 | 3.512 | 636,194 |
| 2024-12-20 | 3.824 | 3.824 | 3.709 | 3.769 | 3.524 | 718,545 |
| 2024-12-19 | 3.860 | 3.890 | 3.805 | 3.846 | 3.596 | 477,460 |
| 2024-12-18 | 3.925 | 3.960 | 3.888 | 3.914 | 3.660 | 385,815 |
| 2024-12-17 | 4.000 | 4.020 | 3.918 | 3.925 | 3.670 | 846,723 |
| 2024-12-16 | 4.058 | 4.110 | 4.002 | 4.048 | 3.785 | 439,031 |
| 2024-12-13 | 4.211 | 4.226 | 4.076 | 4.087 | 3.822 | 743,873 |
| 2024-12-12 | 4.409 | 4.438 | 4.240 | 4.252 | 3.976 | 557,752 |
| 2024-12-11 | 4.402 | 4.453 | 4.366 | 4.399 | 4.113 | 164,684 |
| 2024-12-10 | 4.464 | 4.468 | 4.400 | 4.410 | 4.124 | 248,186 |
| 2024-12-09 | 4.315 | 4.540 | 4.315 | 4.486 | 4.195 | 641,525 |
| 2024-12-05 | 4.309 | 4.408 | 4.266 | 4.269 | 3.992 | 349,751 |
| 2024-12-04 | 4.232 | 4.332 | 4.228 | 4.309 | 4.029 | 291,764 |
| 2024-12-03 | 4.323 | 4.323 | 4.210 | 4.232 | 3.957 | 381,851 |
| 2024-12-02 | 4.290 | 4.346 | 4.250 | 4.323 | 4.042 | 177,154 |
| 2024-11-29 | 4.330 | 4.355 | 4.257 | 4.290 | 4.011 | 187,653 |
| 2024-11-28 | 4.333 | 4.365 | 4.302 | 4.326 | 4.045 | 122,807 |
| 2024-11-27 | 4.308 | 4.350 | 4.298 | 4.331 | 4.050 | 121,796 |
| 2024-11-26 | 4.355 | 4.415 | 4.299 | 4.308 | 4.028 | 267,740 |
| 2024-11-25 | 4.383 | 4.440 | 4.348 | 4.418 | 4.131 | 190,458 |
| 2024-11-22 | 4.294 | 4.401 | 4.187 | 4.365 | 4.082 | 353,070 |
| 2024-11-21 | 4.283 | 4.299 | 4.227 | 4.254 | 3.978 | 113,389 |
| 2024-11-20 | 4.365 | 4.365 | 4.262 | 4.274 | 3.996 | 239,071 |
| 2024-11-19 | 4.400 | 4.438 | 4.216 | 4.332 | 4.051 | 338,102 |
| 2024-11-18 | 4.454 | 4.498 | 4.395 | 4.395 | 4.110 | 294,871 |
| 2024-11-15 | 4.360 | 4.475 | 4.360 | 4.430 | 4.142 | 201,164 |
| 2024-11-14 | 4.297 | 4.436 | 4.286 | 4.419 | 4.132 | 350,335 |
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.