SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.417 | 4.465 | 4.293 | 4.297 | 4.018 | 567,182 |
| 2024-11-12 | 4.677 | 4.677 | 4.406 | 4.417 | 4.130 | 913,230 |
| 2024-11-11 | 4.731 | 4.754 | 4.676 | 4.719 | 4.413 | 273,470 |
| 2024-11-08 | 4.891 | 4.891 | 4.695 | 4.731 | 4.424 | 399,126 |
| 2024-11-07 | 4.712 | 4.924 | 4.685 | 4.891 | 4.573 | 848,623 |
| 2024-11-06 | 4.536 | 4.808 | 4.534 | 4.654 | 4.352 | 1,164,229 |
| 2024-11-05 | 4.433 | 4.518 | 4.422 | 4.501 | 4.209 | 428,464 |
| 2024-11-04 | 4.330 | 4.420 | 4.291 | 4.402 | 4.116 | 469,164 |
| 2024-11-01 | 4.329 | 4.370 | 4.256 | 4.330 | 4.049 | 352,546 |
| 2024-10-31 | 4.310 | 4.344 | 4.288 | 4.329 | 4.048 | 431,207 |
| 2024-10-30 | 4.452 | 4.452 | 4.320 | 4.320 | 4.039 | 341,229 |
| 2024-10-29 | 4.445 | 4.460 | 4.370 | 4.453 | 4.164 | 359,615 |
| 2024-10-28 | 4.347 | 4.453 | 4.347 | 4.443 | 4.154 | 566,063 |
| 2024-10-25 | 4.300 | 4.375 | 4.237 | 4.347 | 4.065 | 421,881 |
| 2024-10-24 | 4.230 | 4.364 | 4.219 | 4.269 | 3.992 | 519,195 |
| 2024-10-23 | 4.250 | 4.330 | 4.172 | 4.224 | 3.950 | 703,048 |
| 2024-10-22 | 4.202 | 4.262 | 4.177 | 4.245 | 3.969 | 332,052 |
| 2024-10-21 | 4.230 | 4.278 | 4.186 | 4.188 | 3.916 | 257,777 |
| 2024-10-18 | 4.210 | 4.312 | 4.198 | 4.230 | 3.955 | 297,083 |
| 2024-10-17 | 4.172 | 4.209 | 4.132 | 4.181 | 3.909 | 374,718 |
| 2024-10-16 | 4.174 | 4.262 | 4.153 | 4.179 | 3.908 | 244,629 |
| 2024-10-15 | 4.178 | 4.208 | 4.118 | 4.190 | 3.918 | 222,322 |
| 2024-10-14 | 4.264 | 4.264 | 4.161 | 4.184 | 3.912 | 502,218 |
| 2024-10-11 | 4.279 | 4.304 | 4.228 | 4.264 | 3.987 | 367,696 |
| 2024-10-10 | 4.384 | 4.390 | 4.256 | 4.279 | 4.001 | 516,573 |
| 2024-10-09 | 4.340 | 4.395 | 4.270 | 4.389 | 4.104 | 377,421 |
| 2024-10-08 | 4.400 | 4.400 | 4.312 | 4.344 | 4.062 | 451,609 |
| 2024-10-07 | 4.523 | 4.523 | 4.375 | 4.471 | 4.181 | 606,524 |
| 2024-10-04 | 4.468 | 4.559 | 4.444 | 4.516 | 4.223 | 548,414 |
| 2024-10-03 | 4.500 | 4.500 | 4.355 | 4.460 | 4.170 | 557,607 |
| 2024-10-02 | 4.550 | 4.566 | 4.502 | 4.519 | 4.225 | 224,473 |
| 2024-10-01 | 4.604 | 4.626 | 4.525 | 4.537 | 4.242 | 333,240 |
| 2024-09-30 | 4.707 | 4.755 | 4.557 | 4.594 | 4.296 | 511,153 |
| 2024-09-27 | 4.700 | 4.706 | 4.625 | 4.698 | 4.393 | 502,833 |
| 2024-09-26 | 4.400 | 4.678 | 4.377 | 4.657 | 4.355 | 1,145,263 |
| 2024-09-25 | 4.340 | 4.406 | 4.310 | 4.348 | 4.066 | 217,457 |
| 2024-09-24 | 4.330 | 4.417 | 4.305 | 4.340 | 4.058 | 586,196 |
| 2024-09-23 | 4.200 | 4.232 | 4.127 | 4.213 | 3.939 | 219,157 |
| 2024-09-20 | 4.280 | 4.285 | 4.156 | 4.173 | 3.902 | 267,128 |
| 2024-09-19 | 4.130 | 4.280 | 4.130 | 4.258 | 3.981 | 467,019 |
| 2024-09-18 | 4.050 | 4.096 | 4.028 | 4.067 | 3.803 | 232,281 |
| 2024-09-17 | 4.010 | 4.081 | 4.010 | 4.050 | 3.787 | 247,783 |
| 2024-09-16 | 4.048 | 4.048 | 3.997 | 4.000 | 3.740 | 162,264 |
| 2024-09-13 | 3.996 | 4.060 | 3.980 | 4.043 | 3.780 | 277,039 |
| 2024-09-12 | 3.934 | 4.032 | 3.934 | 3.966 | 3.708 | 264,821 |
| 2024-09-11 | 3.925 | 4.020 | 3.896 | 3.900 | 3.647 | 244,602 |
| 2024-09-10 | 3.912 | 3.951 | 3.896 | 3.917 | 3.663 | 463,268 |
| 2024-09-09 | 3.920 | 3.988 | 3.920 | 3.939 | 3.683 | 397,674 |
| 2024-09-06 | 3.977 | 3.977 | 3.901 | 3.910 | 3.656 | 575,365 |
| 2024-09-05 | 3.970 | 4.021 | 3.927 | 3.982 | 3.723 | 340,337 |
| 2024-09-04 | 3.984 | 4.018 | 3.930 | 3.981 | 3.722 | 938,558 |
| 2024-09-03 | 4.292 | 4.296 | 4.023 | 4.033 | 3.771 | 1,031,672 |
| 2024-09-02 | 4.304 | 4.312 | 4.251 | 4.306 | 4.026 | 240,840 |
| 2024-08-30 | 4.330 | 4.378 | 4.288 | 4.305 | 4.025 | 322,702 |
| 2024-08-29 | 4.257 | 4.339 | 4.244 | 4.320 | 4.039 | 304,140 |
| 2024-08-28 | 4.370 | 4.391 | 4.232 | 4.257 | 3.981 | 546,302 |
| 2024-08-27 | 4.356 | 4.420 | 4.240 | 4.351 | 4.068 | 448,021 |
| 2024-08-26 | 4.406 | 4.430 | 4.376 | 4.403 | 4.117 | 210,969 |
| 2024-08-23 | 4.346 | 4.430 | 4.343 | 4.420 | 4.133 | 383,694 |
| 2024-08-22 | 4.400 | 4.418 | 4.343 | 4.346 | 4.064 | 248,103 |
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.