SSAB AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	49.065	49.540	48.630	49.045	45.846	128,177
2024-08-29	48.200	49.140	48.200	49.100	45.898	593,510
2024-08-28	49.690	49.830	48.010	48.240	45.094	189,172
2024-08-27	49.475	50.300	48.340	49.810	46.561	74,416
2024-08-23	49.720	50.360	49.720	50.120	46.851	114,470
2024-08-22	49.985	50.160	49.450	49.925	46.669	286,266
2024-08-21	49.830	50.280	49.830	50.240	46.963	45,422
2024-08-20	50.260	50.260	49.440	49.455	46.230	58,985
2024-08-19	50.240	50.620	50.240	50.320	47.038	71,390
2024-08-16	50.120	50.280	49.610	50.080	46.814	99,191
2024-08-15	49.350	50.140	49.350	49.845	46.594	76,929
2024-08-14	49.940	49.940	49.040	49.420	46.197	1,097,418
2024-08-13	50.480	50.480	49.750	50.000	46.739	121,316
2024-08-12	51.280	51.340	50.520	50.770	47.459	372,009
2024-08-09	51.200	51.560	50.820	51.140	47.805	200,234
2024-08-08	50.905	51.100	50.220	50.790	47.477	67,370
2024-08-07	50.380	51.460	50.380	51.005	47.678	779,588
2024-08-06	50.615	51.420	50.000	50.020	46.758	611,943
2024-08-05	49.475	50.100	48.710	49.930	46.674	546,559
2024-08-02	51.930	52.380	51.140	51.420	48.066	418,315
2024-08-01	54.240	54.480	51.840	52.100	48.702	190,160
2024-07-31	54.360	54.780	54.180	54.360	50.815	34,913
2024-07-30	54.850	55.080	53.660	53.850	50.338	30,132
2024-07-29	54.340	55.060	54.320	54.870	51.291	43,699
2024-07-26	55.080	55.080	54.120	54.140	50.609	75,853
2024-07-25	54.590	55.720	53.460	55.100	51.506	1,518,147
2024-07-24	54.240	56.600	53.460	55.100	51.506	961,613
2024-07-23	57.160	57.540	56.760	57.160	53.432	23,458
2024-07-22	56.700	57.540	56.700	57.220	53.488	80,617
2024-07-19	57.020	58.480	56.520	57.020	53.301	59,181
2024-07-18	58.420	58.970	57.940	58.970	55.124	53,365
2024-07-17	58.200	59.000	57.860	58.690	54.862	31,999
2024-07-16	59.220	59.220	57.800	58.340	54.535	60,717
2024-07-15	59.550	60.520	59.440	60.020	56.105	53,288
2024-07-12	58.160	59.940	58.160	59.610	55.722	85,767
2024-07-11	57.140	57.800	56.460	57.160	53.432	79,699
2024-07-10	57.160	57.160	56.520	57.160	53.432	49,665
2024-07-09	57.710	57.980	56.860	57.140	53.413	27,289
2024-07-08	57.890	58.280	57.440	57.890	54.114	99,919
2024-07-05	59.100	59.160	57.940	58.040	54.255	97,691
2024-07-04	58.650	59.140	58.120	58.650	54.825	33,857
2024-07-03	58.060	59.260	58.060	58.710	54.881	86,095
2024-07-02	57.060	57.780	56.780	57.040	53.320	81,469
2024-07-01	57.930	58.560	56.960	57.280	53.544	35,273
2024-06-28	55.420	57.610	55.120	57.610	53.853	125,405
2024-06-27	55.730	55.800	54.680	55.160	51.562	129,133
2024-06-26	56.520	56.520	55.500	55.510	51.890	48,097
2024-06-25	57.480	57.660	55.920	56.360	52.684	39,795
2024-06-24	57.610	58.640	57.020	57.870	54.096	76,836
2024-06-21	57.910	57.910	57.910	57.910	54.133	0
2024-06-20	57.360	58.500	57.360	57.910	54.133	1,696,355
2024-06-19	57.480	57.800	57.020	57.480	53.731	233,697
2024-06-18	57.240	57.440	56.500	57.200	53.469	198,342
2024-06-17	56.510	57.160	56.060	56.950	53.236	204,940
2024-06-14	57.890	58.600	55.840	56.460	52.778	161,975
2024-06-13	57.160	58.660	56.740	57.650	53.890	726,501
2024-06-12	57.810	57.820	57.020	57.710	53.946	571,219
2024-06-11	57.820	57.820	56.300	57.400	53.656	249,043
2024-06-10	57.970	59.080	57.900	58.530	54.713	88,625
2024-06-07	58.890	59.180	57.800	58.360	54.554	169,157

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 SEK
2025-04-30	2.6000 SEK
2024-04-25	5.0000 SEK
2023-04-19	8.7000 SEK
2022-04-07	5.2500 SEK
2019-04-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.