SSAB AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 58.550 | 58.550 | 58.550 | 58.550 | 54.731 | 0 |
| 2024-06-05 | 59.140 | 59.440 | 58.160 | 58.550 | 54.731 | 233,615 |
| 2024-06-04 | 60.280 | 60.440 | 58.700 | 59.180 | 55.320 | 60,716 |
| 2024-06-03 | 61.320 | 62.220 | 60.360 | 60.770 | 56.807 | 107,260 |
| 2024-05-31 | 60.970 | 61.480 | 60.600 | 60.970 | 56.994 | 58,120 |
| 2024-05-30 | 60.000 | 61.160 | 59.780 | 60.710 | 56.750 | 391,575 |
| 2024-05-29 | 60.300 | 60.320 | 59.720 | 60.260 | 56.330 | 55,763 |
| 2024-05-28 | 61.750 | 61.800 | 60.300 | 60.530 | 56.582 | 1,890,365 |
| 2024-05-24 | 61.380 | 61.500 | 60.780 | 61.140 | 57.152 | 220,886 |
| 2024-05-23 | 62.080 | 62.580 | 61.600 | 62.160 | 58.106 | 84,283 |
| 2024-05-22 | 62.850 | 63.320 | 61.820 | 62.240 | 58.181 | 681,692 |
| 2024-05-21 | 62.890 | 63.160 | 62.660 | 62.890 | 58.788 | 297,616 |
| 2024-05-20 | 63.100 | 63.100 | 62.480 | 62.770 | 58.676 | 98,035 |
| 2024-05-17 | 63.870 | 64.000 | 63.080 | 63.240 | 59.115 | 45,450 |
| 2024-05-16 | 63.670 | 63.960 | 63.280 | 63.670 | 59.517 | 73,996 |
| 2024-05-15 | 64.120 | 64.360 | 62.900 | 63.670 | 59.517 | 72,813 |
| 2024-05-14 | 63.550 | 64.500 | 63.340 | 64.140 | 59.957 | 30,805 |
| 2024-05-13 | 63.420 | 63.720 | 62.980 | 63.380 | 59.246 | 48,710 |
| 2024-05-10 | 62.920 | 64.280 | 62.920 | 63.870 | 59.704 | 103,605 |
| 2024-05-09 | 61.730 | 61.730 | 61.730 | 61.730 | 57.704 | 0 |
| 2024-05-08 | 62.000 | 62.465 | 61.460 | 61.730 | 57.704 | 188,573 |
| 2024-05-07 | 62.760 | 62.760 | 61.400 | 61.730 | 57.704 | 1,868,362 |
| 2024-05-03 | 63.300 | 64.000 | 62.740 | 63.240 | 59.115 | 45,270 |
| 2024-05-02 | 62.280 | 63.060 | 62.260 | 63.000 | 58.891 | 2,705,123 |
| 2024-05-01 | 63.220 | 63.220 | 63.220 | 63.220 | 59.097 | 0 |
| 2024-04-30 | 63.400 | 63.480 | 61.480 | 63.220 | 59.097 | 57,302 |
| 2024-04-29 | 61.890 | 63.260 | 61.440 | 63.220 | 59.097 | 6,112,256 |
| 2024-04-26 | 61.850 | 62.000 | 60.600 | 61.460 | 57.452 | 7,066,359 |
| 2024-04-25 | 59.080 | 61.192 | 58.860 | 60.790 | 56.825 | 625,898 |
| 2024-04-24 | 67.670 | 68.240 | 64.540 | 64.810 | 55.909 | 1,668,041 |
| 2024-04-23 | 63.220 | 63.701 | 62.240 | 63.420 | 54.710 | 582,677 |
| 2024-04-22 | 63.650 | 64.020 | 63.091 | 63.730 | 54.977 | 2,213,482 |
| 2024-04-19 | 62.830 | 64.040 | 62.460 | 63.710 | 54.960 | 690,390 |
| 2024-04-18 | 64.360 | 64.380 | 63.560 | 64.040 | 55.245 | 1,009,007 |
| 2024-04-17 | 64.690 | 66.460 | 63.940 | 64.060 | 55.262 | 6,390,453 |
| 2024-04-16 | 66.280 | 66.500 | 63.978 | 64.710 | 55.823 | 684,074 |
| 2024-04-15 | 67.590 | 68.380 | 66.560 | 67.650 | 58.359 | 6,690,709 |
| 2024-04-12 | 68.040 | 68.869 | 67.480 | 67.610 | 58.325 | 323,597 |
| 2024-04-11 | 70.000 | 70.000 | 66.900 | 67.220 | 57.988 | 1,203,230 |
| 2024-04-10 | 70.320 | 71.900 | 69.899 | 70.460 | 60.783 | 3,418,848 |
| 2024-04-09 | 69.890 | 70.680 | 69.840 | 69.950 | 60.343 | 3,420,265 |
| 2024-04-08 | 71.440 | 71.540 | 69.000 | 69.830 | 60.240 | 6,027,645 |
| 2024-04-05 | 71.850 | 72.460 | 71.600 | 71.850 | 61.982 | 441,187 |
| 2024-04-04 | 71.790 | 72.960 | 71.460 | 72.460 | 62.509 | 4,505,922 |
| 2024-04-03 | 73.750 | 73.860 | 71.220 | 71.400 | 61.594 | 832,718 |
| 2024-04-02 | 76.590 | 77.040 | 73.860 | 74.220 | 64.027 | 2,597,534 |
| 2024-03-28 | 80.590 | 81.240 | 78.007 | 81.240 | 70.083 | 2,136,269 |
| 2024-03-27 | 81.240 | 81.240 | 80.620 | 81.240 | 70.083 | 4,727,508 |
| 2024-03-26 | 81.200 | 81.340 | 80.500 | 81.120 | 69.979 | 1,987,490 |
| 2024-03-25 | 81.850 | 83.060 | 81.200 | 81.910 | 70.661 | 3,551,821 |
| 2024-03-22 | 80.240 | 81.600 | 80.240 | 80.970 | 69.850 | 1,900,137 |
| 2024-03-21 | 77.780 | 80.700 | 77.780 | 80.060 | 69.065 | 491,691 |
| 2024-03-20 | 76.690 | 77.780 | 75.500 | 76.590 | 66.071 | 2,712,728 |
| 2024-03-19 | 77.670 | 77.700 | 75.200 | 76.420 | 65.925 | 701,303 |
| 2024-03-18 | 77.770 | 79.140 | 77.320 | 77.710 | 67.037 | 2,103,247 |
| 2024-03-15 | 77.200 | 78.020 | 75.940 | 77.910 | 67.210 | 193,485 |
| 2024-03-14 | 77.300 | 78.220 | 76.640 | 77.240 | 66.632 | 163,860 |
| 2024-03-13 | 76.730 | 77.440 | 76.140 | 76.730 | 66.192 | 1,686,036 |
| 2024-03-12 | 74.960 | 76.628 | 74.960 | 76.480 | 65.976 | 3,121,124 |
| 2024-03-11 | 73.420 | 74.669 | 73.000 | 74.300 | 64.096 | 2,741,823 |
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.